Qtone Education Group Guangdong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.280	6.420	6.250	6.340	6.340	14,603,550
2023-07-31	6.240	6.340	6.220	6.280	6.280	11,918,500
2023-07-28	6.090	6.230	6.030	6.190	6.190	12,339,400
2023-07-27	6.140	6.210	6.080	6.090	6.090	8,031,605
2023-07-26	6.250	6.260	6.140	6.160	6.160	8,007,550
2023-07-25	6.140	6.250	6.120	6.240	6.240	10,557,400
2023-07-24	6.160	6.170	6.050	6.120	6.120	9,224,200
2023-07-21	6.200	6.260	6.140	6.190	6.190	15,361,700
2023-07-20	6.180	6.470	6.180	6.360	6.360	23,800,505
2023-07-19	6.090	6.200	6.090	6.170	6.170	7,374,329
2023-07-18	6.120	6.160	6.100	6.110	6.110	5,488,900
2023-07-17	6.180	6.220	6.100	6.140	6.140	7,625,350
2023-07-14	6.160	6.270	6.160	6.200	6.200	12,587,400
2023-07-13	6.080	6.200	6.050	6.180	6.180	12,129,200
2023-07-12	6.100	6.250	6.090	6.120	6.120	13,341,200
2023-07-11	6.180	6.200	6.080	6.100	6.100	9,301,954
2023-07-10	6.160	6.210	6.140	6.190	6.190	7,315,300
2023-07-07	6.190	6.230	6.060	6.160	6.160	10,857,400
2023-07-06	6.220	6.310	6.220	6.230	6.230	8,303,901
2023-07-05	6.310	6.370	6.230	6.240	6.240	10,513,300
2023-07-04	6.430	6.430	6.290	6.340	6.340	13,353,300
2023-07-03	6.350	6.430	6.250	6.430	6.430	12,958,300
2023-06-30	6.290	6.370	6.230	6.340	6.340	13,171,050
2023-06-29	6.300	6.370	6.280	6.350	6.350	10,188,850
2023-06-28	6.470	6.480	6.180	6.310	6.310	12,710,700
2023-06-27	6.360	6.490	6.360	6.470	6.470	8,805,450
2023-06-26	6.500	6.530	6.320	6.350	6.350	12,911,432
2023-06-21	6.780	6.790	6.520	6.530	6.530	17,798,800
2023-06-20	6.820	6.920	6.760	6.770	6.770	16,029,325
2023-06-19	6.840	6.910	6.770	6.800	6.800	17,127,501
2023-06-16	6.930	6.970	6.820	6.880	6.880	18,679,500
2023-06-15	7.180	7.210	6.880	6.910	6.910	34,234,549
2023-06-14	7.000	7.430	7.000	7.180	7.180	46,025,849
2023-06-13	6.880	7.090	6.850	6.980	6.980	24,439,600
2023-06-12	6.750	7.070	6.730	6.970	6.970	32,613,300
2023-06-09	6.700	6.830	6.620	6.780	6.780	17,732,300
2023-06-08	6.900	6.910	6.680	6.730	6.730	22,787,700
2023-06-07	6.970	7.120	6.810	6.960	6.960	25,905,900
2023-06-06	6.930	7.160	6.910	6.990	6.990	34,171,550
2023-06-05	6.810	7.030	6.740	6.970	6.970	25,557,351
2023-06-02	6.860	7.000	6.780	6.790	6.790	21,933,400
2023-06-01	6.630	7.050	6.610	6.910	6.910	35,359,222
2023-05-31	6.810	6.870	6.650	6.660	6.660	23,962,000
2023-05-30	6.850	6.920	6.560	6.870	6.870	37,840,886
2023-05-29	6.800	7.190	6.710	7.030	7.030	38,863,761
2023-05-26	6.410	6.870	6.410	6.840	6.840	36,084,635
2023-05-25	6.660	6.730	6.360	6.480	6.480	34,510,705
2023-05-24	6.740	6.820	6.680	6.730	6.730	18,023,661
2023-05-23	6.820	6.920	6.710	6.790	6.790	20,393,600
2023-05-22	6.930	6.950	6.710	6.820	6.820	22,179,236
2023-05-19	7.180	7.180	6.930	6.950	6.950	26,803,776
2023-05-18	7.120	7.250	6.890	7.190	7.190	38,392,460
2023-05-17	7.230	7.320	7.010	7.120	7.120	36,251,907
2023-05-16	7.710	7.790	7.260	7.300	7.300	67,259,970
2023-05-15	7.920	8.430	7.750	7.970	7.970	73,220,252
2023-05-12	7.940	8.140	7.740	7.900	7.900	65,990,705
2023-05-11	7.680	8.450	7.680	8.240	8.240	112,149,422
2023-05-10	7.080	8.140	6.980	7.800	7.800	100,470,072
2023-05-09	7.340	7.470	7.100	7.100	7.100	46,050,410
2023-05-08	7.380	7.720	7.230	7.470	7.470	72,019,166

← NewerPage 14 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.