Qtone Education Group Guangdong Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.690	5.850	5.660	5.750	5.750	10,727,425
2023-10-31	5.720	5.810	5.640	5.680	5.680	9,760,503
2023-10-30	5.570	5.730	5.530	5.730	5.730	13,440,228
2023-10-27	5.800	5.850	5.460	5.610	5.610	24,014,150
2023-10-26	5.830	6.010	5.820	5.880	5.880	10,700,800
2023-10-25	5.760	5.900	5.740	5.880	5.880	9,282,200
2023-10-24	5.610	5.810	5.570	5.750	5.750	8,702,675
2023-10-23	5.790	5.800	5.530	5.560	5.560	8,327,950
2023-10-20	5.890	5.950	5.760	5.770	5.770	7,774,200
2023-10-19	5.890	6.080	5.880	5.910	5.910	10,371,269
2023-10-18	6.020	6.030	5.860	5.930	5.930	8,249,069
2023-10-17	6.040	6.180	6.010	6.040	6.040	8,064,300
2023-10-16	6.040	6.110	5.970	6.040	6.040	9,365,800
2023-10-13	6.060	6.130	6.030	6.050	6.050	8,303,975
2023-10-12	6.080	6.240	6.030	6.130	6.130	13,906,700
2023-10-11	5.960	6.170	5.900	6.100	6.100	18,014,951
2023-10-10	5.860	6.060	5.840	5.980	5.980	12,377,875
2023-10-09	5.870	5.890	5.760	5.820	5.820	6,390,850
2023-09-28	5.840	5.940	5.800	5.890	5.890	7,069,200
2023-09-27	5.820	5.850	5.730	5.790	5.790	6,657,200
2023-09-26	5.680	5.830	5.680	5.750	5.750	4,910,750
2023-09-25	5.830	5.840	5.720	5.730	5.730	4,982,300
2023-09-22	5.640	5.820	5.630	5.820	5.820	5,860,065
2023-09-21	5.720	5.760	5.640	5.670	5.670	4,422,750
2023-09-20	5.750	5.800	5.700	5.710	5.710	3,348,100
2023-09-19	5.880	5.910	5.770	5.770	5.770	6,033,465
2023-09-18	5.780	5.960	5.700	5.900	5.900	9,123,106
2023-09-15	5.790	5.860	5.760	5.800	5.800	5,125,006
2023-09-14	5.840	5.850	5.760	5.790	5.790	5,255,156
2023-09-13	5.920	5.960	5.800	5.840	5.840	7,358,905
2023-09-12	6.010	6.050	5.950	5.950	5.950	6,387,300
2023-09-11	5.990	6.060	5.930	6.040	6.040	7,021,554
2023-09-08	6.000	6.060	5.910	5.980	5.980	12,492,978
2023-09-07	6.000	6.220	6.000	6.050	6.050	19,623,578
2023-09-06	6.020	6.040	5.980	6.030	6.030	5,498,250
2023-09-05	6.120	6.120	6.030	6.040	6.040	6,795,800
2023-09-04	5.990	6.120	5.990	6.120	6.120	12,046,449
2023-09-01	6.010	6.050	5.920	5.970	5.970	7,603,450
2023-08-31	6.000	6.020	5.910	6.000	6.000	10,825,800
2023-08-30	5.940	6.120	5.920	6.060	6.060	19,710,155
2023-08-29	5.670	5.890	5.660	5.880	5.880	10,615,350
2023-08-28	5.880	5.920	5.680	5.710	5.710	11,345,845
2023-08-25	5.810	5.810	5.580	5.600	5.600	10,678,000
2023-08-24	5.840	5.910	5.740	5.850	5.850	8,971,600
2023-08-23	5.920	5.930	5.830	5.840	5.840	6,507,615
2023-08-22	5.830	5.940	5.820	5.940	5.940	8,784,800
2023-08-21	5.870	5.970	5.830	5.860	5.860	6,437,900
2023-08-18	6.000	6.050	5.840	5.850	5.850	8,546,000
2023-08-17	5.920	6.010	5.850	6.000	6.000	7,382,400
2023-08-16	6.050	6.050	5.890	5.930	5.930	9,722,600
2023-08-15	6.160	6.160	6.000	6.050	6.050	7,487,850
2023-08-14	6.040	6.170	6.010	6.160	6.160	8,278,050
2023-08-11	6.210	6.210	6.050	6.050	6.050	8,421,900
2023-08-10	6.170	6.220	6.140	6.180	6.180	5,764,950
2023-08-09	6.280	6.300	6.160	6.180	6.180	9,345,305
2023-08-08	6.320	6.400	6.290	6.310	6.310	10,074,005
2023-08-07	6.260	6.330	6.240	6.300	6.300	7,974,850
2023-08-04	6.200	6.350	6.200	6.290	6.290	11,663,100
2023-08-03	6.230	6.240	6.170	6.190	6.190	5,869,200
2023-08-02	6.270	6.330	6.200	6.250	6.250	9,248,800

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.