Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 6.640 | 7.380 | 6.490 | 7.180 | 7.180 | 66,056,650 |
| 2023-05-04 | 6.500 | 6.790 | 6.370 | 6.710 | 6.710 | 37,761,000 |
| 2023-04-28 | 6.690 | 6.700 | 6.150 | 6.550 | 6.550 | 42,844,277 |
| 2023-04-27 | 6.970 | 7.090 | 6.760 | 6.800 | 6.800 | 29,272,600 |
| 2023-04-26 | 7.170 | 7.290 | 6.880 | 7.020 | 7.020 | 39,328,200 |
| 2023-04-25 | 7.090 | 7.580 | 7.060 | 7.290 | 7.290 | 56,448,454 |
| 2023-04-24 | 6.820 | 7.360 | 6.690 | 7.180 | 7.180 | 36,273,460 |
| 2023-04-21 | 7.250 | 7.320 | 6.760 | 6.820 | 6.820 | 35,392,550 |
| 2023-04-20 | 7.180 | 7.330 | 7.110 | 7.280 | 7.280 | 31,656,250 |
| 2023-04-19 | 7.010 | 7.230 | 6.960 | 7.180 | 7.180 | 26,775,850 |
| 2023-04-18 | 7.020 | 7.180 | 6.880 | 7.080 | 7.080 | 25,481,050 |
| 2023-04-17 | 7.210 | 7.220 | 6.960 | 7.000 | 7.000 | 27,021,100 |
| 2023-04-14 | 7.250 | 7.340 | 7.050 | 7.290 | 7.290 | 38,991,126 |
| 2023-04-13 | 7.100 | 7.630 | 7.080 | 7.350 | 7.350 | 60,188,117 |
| 2023-04-12 | 6.800 | 7.080 | 6.790 | 7.080 | 7.080 | 25,588,731 |
| 2023-04-11 | 6.680 | 6.980 | 6.670 | 6.820 | 6.820 | 23,321,526 |
| 2023-04-10 | 7.030 | 7.100 | 6.630 | 6.670 | 6.670 | 31,393,726 |
| 2023-04-07 | 6.830 | 7.180 | 6.790 | 7.090 | 7.090 | 27,990,400 |
| 2023-04-06 | 7.050 | 7.060 | 6.750 | 6.800 | 6.800 | 26,053,800 |
| 2023-04-04 | 7.340 | 7.430 | 7.030 | 7.060 | 7.060 | 25,589,107 |
| 2023-04-03 | 7.310 | 7.360 | 7.210 | 7.350 | 7.350 | 20,138,500 |
| 2023-03-31 | 7.010 | 7.390 | 6.980 | 7.360 | 7.360 | 28,950,600 |
| 2023-03-30 | 7.120 | 7.140 | 6.940 | 7.010 | 7.010 | 17,277,820 |
| 2023-03-29 | 7.180 | 7.320 | 7.130 | 7.140 | 7.140 | 14,324,670 |
| 2023-03-28 | 7.300 | 7.350 | 7.150 | 7.180 | 7.180 | 17,176,300 |
| 2023-03-27 | 7.350 | 7.420 | 7.210 | 7.340 | 7.340 | 20,938,950 |
| 2023-03-24 | 7.290 | 7.450 | 7.260 | 7.410 | 7.410 | 23,246,550 |
| 2023-03-23 | 7.370 | 7.430 | 7.230 | 7.280 | 7.280 | 21,042,917 |
| 2023-03-22 | 7.330 | 7.450 | 7.270 | 7.430 | 7.430 | 24,027,062 |
| 2023-03-21 | 7.040 | 7.370 | 6.960 | 7.360 | 7.360 | 27,505,084 |
| 2023-03-20 | 7.220 | 7.350 | 7.020 | 7.030 | 7.030 | 20,327,600 |
| 2023-03-17 | 7.020 | 7.340 | 7.020 | 7.250 | 7.250 | 26,992,099 |
| 2023-03-16 | 7.040 | 7.150 | 6.960 | 7.010 | 7.010 | 17,407,100 |
| 2023-03-15 | 7.140 | 7.270 | 7.100 | 7.110 | 7.110 | 13,615,450 |
| 2023-03-14 | 7.400 | 7.400 | 7.040 | 7.140 | 7.140 | 22,706,650 |
| 2023-03-13 | 7.310 | 7.400 | 7.190 | 7.390 | 7.390 | 16,684,750 |
| 2023-03-10 | 7.300 | 7.400 | 7.240 | 7.300 | 7.300 | 15,953,632 |
| 2023-03-09 | 7.560 | 7.570 | 7.290 | 7.410 | 7.410 | 21,450,171 |
| 2023-03-08 | 7.460 | 7.580 | 7.420 | 7.560 | 7.560 | 15,612,903 |
| 2023-03-07 | 7.720 | 7.800 | 7.500 | 7.510 | 7.510 | 27,460,900 |
| 2023-03-06 | 8.110 | 8.140 | 7.760 | 7.770 | 7.770 | 44,412,000 |
| 2023-03-03 | 7.950 | 8.290 | 7.910 | 8.230 | 8.230 | 53,360,339 |
| 2023-03-02 | 7.880 | 8.050 | 7.830 | 7.880 | 7.880 | 27,173,500 |
| 2023-03-01 | 7.820 | 7.910 | 7.720 | 7.900 | 7.900 | 22,910,200 |
| 2023-02-28 | 7.700 | 7.870 | 7.700 | 7.800 | 7.800 | 21,227,200 |
| 2023-02-27 | 7.760 | 7.830 | 7.640 | 7.660 | 7.660 | 27,225,550 |
| 2023-02-24 | 8.180 | 8.200 | 7.880 | 7.890 | 7.890 | 33,916,230 |
| 2023-02-23 | 8.180 | 8.390 | 8.100 | 8.240 | 8.240 | 40,947,653 |
| 2023-02-22 | 8.100 | 8.160 | 7.890 | 8.130 | 8.130 | 29,418,578 |
| 2023-02-21 | 8.300 | 8.350 | 8.080 | 8.170 | 8.170 | 33,589,000 |
| 2023-02-20 | 8.150 | 8.350 | 8.120 | 8.340 | 8.340 | 29,625,250 |
| 2023-02-17 | 8.150 | 8.350 | 8.070 | 8.160 | 8.160 | 33,988,451 |
| 2023-02-16 | 8.530 | 8.740 | 8.020 | 8.230 | 8.230 | 54,082,668 |
| 2023-02-15 | 8.550 | 8.720 | 8.480 | 8.580 | 8.580 | 44,705,250 |
| 2023-02-14 | 9.000 | 9.000 | 8.530 | 8.580 | 8.580 | 68,806,518 |
| 2023-02-13 | 9.100 | 9.290 | 8.850 | 9.150 | 9.150 | 61,441,271 |
| 2023-02-10 | 8.780 | 9.650 | 8.760 | 9.090 | 9.090 | 85,540,068 |
| 2023-02-09 | 8.450 | 8.960 | 8.340 | 8.870 | 8.870 | 73,100,753 |
| 2023-02-08 | 8.830 | 8.870 | 8.360 | 8.600 | 8.600 | 67,418,105 |
| 2023-02-07 | 8.150 | 9.150 | 8.080 | 8.720 | 8.720 | 108,513,467 |
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.