Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.150 | 5.310 | 5.150 | 5.260 | 5.260 | 12,906,203 |
| 2022-11-03 | 5.210 | 5.280 | 5.130 | 5.140 | 5.140 | 13,926,500 |
| 2022-11-02 | 5.200 | 5.370 | 5.190 | 5.260 | 5.260 | 17,741,300 |
| 2022-11-01 | 5.130 | 5.230 | 5.120 | 5.200 | 5.200 | 13,391,300 |
| 2022-10-31 | 5.050 | 5.220 | 5.050 | 5.150 | 5.150 | 15,086,076 |
| 2022-10-28 | 5.170 | 5.270 | 5.050 | 5.070 | 5.070 | 25,835,250 |
| 2022-10-27 | 5.080 | 5.200 | 5.020 | 5.140 | 5.140 | 18,794,324 |
| 2022-10-26 | 4.780 | 5.100 | 4.780 | 4.980 | 4.980 | 13,807,450 |
| 2022-10-25 | 4.930 | 5.010 | 4.710 | 4.810 | 4.810 | 13,510,350 |
| 2022-10-24 | 5.080 | 5.310 | 4.940 | 4.940 | 4.940 | 21,434,678 |
| 2022-10-21 | 4.970 | 5.240 | 4.890 | 5.110 | 5.110 | 22,625,426 |
| 2022-10-20 | 4.920 | 5.040 | 4.890 | 4.920 | 4.920 | 9,897,350 |
| 2022-10-19 | 4.950 | 5.070 | 4.880 | 4.930 | 4.930 | 14,903,826 |
| 2022-10-18 | 4.990 | 5.100 | 4.870 | 4.940 | 4.940 | 21,848,876 |
| 2022-10-17 | 4.730 | 5.320 | 4.690 | 5.070 | 5.070 | 34,418,958 |
| 2022-10-14 | 4.560 | 4.800 | 4.550 | 4.740 | 4.740 | 10,247,200 |
| 2022-10-13 | 4.480 | 4.600 | 4.450 | 4.570 | 4.570 | 4,620,400 |
| 2022-10-12 | 4.390 | 4.500 | 4.330 | 4.500 | 4.500 | 4,317,818 |
| 2022-10-11 | 4.360 | 4.390 | 4.250 | 4.390 | 4.390 | 3,358,107 |
| 2022-10-10 | 4.380 | 4.450 | 4.300 | 4.340 | 4.340 | 3,576,418 |
| 2022-09-30 | 4.380 | 4.440 | 4.350 | 4.400 | 4.400 | 4,336,783 |
| 2022-09-29 | 4.480 | 4.540 | 4.350 | 4.370 | 4.370 | 4,998,350 |
| 2022-09-28 | 4.550 | 4.600 | 4.440 | 4.440 | 4.440 | 4,944,448 |
| 2022-09-27 | 4.410 | 4.570 | 4.410 | 4.550 | 4.550 | 5,027,626 |
| 2022-09-26 | 4.520 | 4.520 | 4.390 | 4.400 | 4.400 | 6,962,846 |
| 2022-09-23 | 4.650 | 4.660 | 4.510 | 4.550 | 4.550 | 4,894,650 |
| 2022-09-22 | 4.680 | 4.780 | 4.650 | 4.650 | 4.650 | 3,793,600 |
| 2022-09-21 | 4.670 | 4.750 | 4.570 | 4.720 | 4.720 | 4,641,800 |
| 2022-09-20 | 4.660 | 4.770 | 4.650 | 4.680 | 4.680 | 3,447,000 |
| 2022-09-19 | 4.670 | 4.690 | 4.550 | 4.650 | 4.650 | 5,236,050 |
| 2022-09-16 | 4.790 | 4.820 | 4.670 | 4.680 | 4.680 | 5,647,450 |
| 2022-09-15 | 4.890 | 4.940 | 4.750 | 4.800 | 4.800 | 6,672,276 |
| 2022-09-14 | 4.930 | 4.940 | 4.850 | 4.890 | 4.890 | 5,782,374 |
| 2022-09-13 | 4.930 | 5.040 | 4.920 | 4.970 | 4.970 | 6,327,374 |
| 2022-09-09 | 4.910 | 4.960 | 4.900 | 4.930 | 4.930 | 4,449,054 |
| 2022-09-08 | 5.000 | 5.020 | 4.910 | 4.920 | 4.920 | 6,389,650 |
| 2022-09-07 | 5.100 | 5.100 | 4.980 | 5.010 | 5.010 | 7,591,400 |
| 2022-09-06 | 5.010 | 5.100 | 4.990 | 5.100 | 5.100 | 7,352,550 |
| 2022-09-05 | 5.090 | 5.130 | 4.970 | 5.030 | 5.030 | 8,128,575 |
| 2022-09-02 | 5.020 | 5.090 | 5.000 | 5.090 | 5.090 | 6,168,650 |
| 2022-09-01 | 5.000 | 5.120 | 4.990 | 5.010 | 5.010 | 10,080,900 |
| 2022-08-31 | 5.090 | 5.120 | 5.000 | 5.000 | 5.000 | 8,948,400 |
| 2022-08-30 | 4.990 | 5.100 | 4.980 | 5.080 | 5.080 | 9,023,600 |
| 2022-08-29 | 4.960 | 4.990 | 4.840 | 4.990 | 4.990 | 6,923,450 |
| 2022-08-26 | 4.970 | 5.140 | 4.950 | 5.000 | 5.000 | 8,278,313 |
| 2022-08-25 | 5.070 | 5.070 | 4.890 | 4.960 | 4.960 | 7,390,400 |
| 2022-08-24 | 5.150 | 5.200 | 4.990 | 5.020 | 5.020 | 8,628,463 |
| 2022-08-23 | 5.130 | 5.180 | 5.070 | 5.130 | 5.130 | 7,464,200 |
| 2022-08-22 | 5.080 | 5.200 | 4.980 | 5.140 | 5.140 | 11,339,976 |
| 2022-08-19 | 5.040 | 5.290 | 5.030 | 5.100 | 5.100 | 16,589,884 |
| 2022-08-18 | 5.120 | 5.120 | 5.000 | 5.030 | 5.030 | 7,998,100 |
| 2022-08-17 | 5.050 | 5.140 | 5.050 | 5.120 | 5.120 | 7,843,300 |
| 2022-08-16 | 5.070 | 5.100 | 5.020 | 5.060 | 5.060 | 5,346,056 |
| 2022-08-15 | 5.040 | 5.100 | 4.990 | 5.070 | 5.070 | 5,647,000 |
| 2022-08-12 | 5.030 | 5.090 | 5.000 | 5.050 | 5.050 | 5,348,425 |
| 2022-08-11 | 4.940 | 5.040 | 4.940 | 5.030 | 5.030 | 5,936,696 |
| 2022-08-10 | 4.960 | 4.970 | 4.890 | 4.920 | 4.920 | 4,639,128 |
| 2022-08-09 | 5.010 | 5.010 | 4.920 | 4.960 | 4.960 | 4,077,900 |
| 2022-08-08 | 4.970 | 5.020 | 4.920 | 5.010 | 5.010 | 4,139,250 |
| 2022-08-05 | 4.920 | 4.980 | 4.900 | 4.960 | 4.960 | 5,432,850 |
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.