Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.200 | 8.270 | 7.920 | 8.030 | 8.030 | 54,300,700 |
| 2023-02-03 | 8.210 | 8.570 | 8.130 | 8.370 | 8.370 | 66,407,794 |
| 2023-02-02 | 8.400 | 8.460 | 8.170 | 8.280 | 8.280 | 58,754,449 |
| 2023-02-01 | 8.380 | 8.580 | 8.130 | 8.490 | 8.490 | 70,784,699 |
| 2023-01-31 | 7.700 | 8.950 | 7.690 | 8.280 | 8.280 | 87,381,831 |
| 2023-01-30 | 7.680 | 7.990 | 7.590 | 7.810 | 7.810 | 63,734,125 |
| 2023-01-20 | 7.410 | 7.700 | 7.400 | 7.610 | 7.610 | 49,001,604 |
| 2023-01-19 | 7.760 | 7.780 | 7.340 | 7.340 | 7.340 | 69,703,678 |
| 2023-01-18 | 8.430 | 8.460 | 7.920 | 7.920 | 7.920 | 74,858,045 |
| 2023-01-17 | 8.500 | 8.960 | 8.280 | 8.720 | 8.720 | 79,917,445 |
| 2023-01-16 | 8.400 | 9.150 | 8.300 | 8.620 | 8.620 | 90,532,827 |
| 2023-01-13 | 8.150 | 8.660 | 8.040 | 8.500 | 8.500 | 85,896,255 |
| 2023-01-12 | 8.220 | 9.020 | 8.070 | 8.130 | 8.130 | 100,399,645 |
| 2023-01-11 | 7.860 | 8.500 | 7.580 | 8.380 | 8.380 | 106,809,283 |
| 2023-01-10 | 8.080 | 8.100 | 7.700 | 7.830 | 7.830 | 76,722,248 |
| 2023-01-09 | 7.190 | 8.270 | 7.180 | 8.110 | 8.110 | 117,218,142 |
| 2023-01-06 | 7.440 | 7.580 | 7.150 | 7.180 | 7.180 | 83,714,482 |
| 2023-01-05 | 7.710 | 8.250 | 7.490 | 7.600 | 7.600 | 102,309,688 |
| 2023-01-04 | 7.630 | 8.090 | 7.360 | 7.920 | 7.920 | 114,793,176 |
| 2023-01-03 | 7.510 | 7.760 | 7.270 | 7.560 | 7.560 | 93,886,265 |
| 2022-12-30 | 7.440 | 7.940 | 6.980 | 7.710 | 7.710 | 124,151,639 |
| 2022-12-29 | 7.950 | 7.980 | 7.350 | 7.460 | 7.460 | 119,885,635 |
| 2022-12-28 | 8.440 | 8.640 | 7.810 | 8.230 | 8.230 | 136,889,272 |
| 2022-12-27 | 8.780 | 9.880 | 8.450 | 8.500 | 8.500 | 158,791,043 |
| 2022-12-26 | 8.120 | 9.080 | 7.830 | 8.700 | 8.700 | 155,880,428 |
| 2022-12-23 | 6.600 | 8.100 | 6.590 | 8.100 | 8.100 | 114,486,904 |
| 2022-12-22 | 6.030 | 7.080 | 5.690 | 6.750 | 6.750 | 105,334,796 |
| 2022-12-21 | 5.800 | 6.010 | 5.770 | 5.900 | 5.900 | 32,552,836 |
| 2022-12-20 | 6.000 | 6.050 | 5.730 | 5.760 | 5.760 | 44,681,787 |
| 2022-12-19 | 5.900 | 6.420 | 5.690 | 6.220 | 6.220 | 73,850,349 |
| 2022-12-16 | 5.550 | 6.120 | 5.550 | 5.780 | 5.780 | 37,076,450 |
| 2022-12-15 | 5.500 | 5.590 | 5.430 | 5.540 | 5.540 | 10,953,550 |
| 2022-12-14 | 5.340 | 5.600 | 5.320 | 5.530 | 5.530 | 17,035,726 |
| 2022-12-13 | 5.310 | 5.440 | 5.310 | 5.340 | 5.340 | 7,144,200 |
| 2022-12-12 | 5.330 | 5.400 | 5.270 | 5.310 | 5.310 | 6,969,798 |
| 2022-12-09 | 5.470 | 5.530 | 5.330 | 5.330 | 5.330 | 9,535,600 |
| 2022-12-08 | 5.510 | 5.570 | 5.420 | 5.460 | 5.460 | 9,919,750 |
| 2022-12-07 | 5.460 | 5.580 | 5.420 | 5.540 | 5.540 | 10,245,900 |
| 2022-12-06 | 5.620 | 5.620 | 5.430 | 5.470 | 5.470 | 9,629,500 |
| 2022-12-05 | 5.650 | 5.670 | 5.550 | 5.630 | 5.630 | 12,035,850 |
| 2022-12-02 | 5.550 | 5.700 | 5.530 | 5.550 | 5.550 | 17,119,900 |
| 2022-12-01 | 5.420 | 5.610 | 5.410 | 5.590 | 5.590 | 15,615,350 |
| 2022-11-30 | 5.480 | 5.520 | 5.360 | 5.420 | 5.420 | 11,954,200 |
| 2022-11-29 | 5.340 | 5.480 | 5.330 | 5.480 | 5.480 | 12,128,900 |
| 2022-11-28 | 5.410 | 5.430 | 5.260 | 5.330 | 5.330 | 14,848,800 |
| 2022-11-25 | 5.450 | 5.600 | 5.410 | 5.410 | 5.410 | 11,585,301 |
| 2022-11-24 | 5.560 | 5.700 | 5.450 | 5.460 | 5.460 | 17,004,213 |
| 2022-11-23 | 5.720 | 5.770 | 5.500 | 5.600 | 5.600 | 20,910,747 |
| 2022-11-22 | 5.630 | 6.040 | 5.610 | 5.750 | 5.750 | 35,317,597 |
| 2022-11-21 | 5.740 | 5.810 | 5.500 | 5.650 | 5.650 | 25,887,018 |
| 2022-11-18 | 5.590 | 6.070 | 5.570 | 5.840 | 5.840 | 46,325,253 |
| 2022-11-17 | 5.650 | 5.690 | 5.500 | 5.580 | 5.580 | 19,479,400 |
| 2022-11-16 | 5.440 | 5.830 | 5.390 | 5.660 | 5.660 | 38,936,475 |
| 2022-11-15 | 5.230 | 5.420 | 5.230 | 5.400 | 5.400 | 16,152,400 |
| 2022-11-14 | 5.210 | 5.280 | 5.180 | 5.250 | 5.250 | 7,625,049 |
| 2022-11-11 | 5.300 | 5.350 | 5.220 | 5.230 | 5.230 | 13,005,100 |
| 2022-11-10 | 5.180 | 5.320 | 5.160 | 5.250 | 5.250 | 9,739,902 |
| 2022-11-09 | 5.240 | 5.280 | 5.180 | 5.190 | 5.190 | 8,323,950 |
| 2022-11-08 | 5.280 | 5.320 | 5.190 | 5.250 | 5.250 | 8,914,527 |
| 2022-11-07 | 5.230 | 5.320 | 5.200 | 5.290 | 5.290 | 14,892,750 |
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.