Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.790 | 4.940 | 4.790 | 4.920 | 4.920 | 7,013,455 |
| 2022-08-03 | 4.800 | 4.940 | 4.750 | 4.760 | 4.760 | 8,494,991 |
| 2022-08-02 | 5.090 | 5.100 | 4.700 | 4.780 | 4.780 | 12,088,878 |
| 2022-08-01 | 5.100 | 5.140 | 5.080 | 5.120 | 5.120 | 5,312,450 |
| 2022-07-29 | 5.240 | 5.260 | 5.100 | 5.100 | 5.100 | 7,211,850 |
| 2022-07-28 | 5.160 | 5.250 | 5.160 | 5.220 | 5.220 | 9,173,754 |
| 2022-07-27 | 5.140 | 5.180 | 5.120 | 5.170 | 5.170 | 6,634,563 |
| 2022-07-26 | 5.080 | 5.200 | 5.040 | 5.160 | 5.160 | 7,082,609 |
| 2022-07-25 | 5.140 | 5.150 | 5.040 | 5.050 | 5.050 | 4,884,324 |
| 2022-07-22 | 5.130 | 5.200 | 5.060 | 5.120 | 5.120 | 7,723,324 |
| 2022-07-21 | 5.140 | 5.220 | 5.110 | 5.140 | 5.140 | 8,508,200 |
| 2022-07-20 | 5.130 | 5.200 | 5.110 | 5.140 | 5.140 | 7,781,400 |
| 2022-07-19 | 5.080 | 5.150 | 5.080 | 5.150 | 5.150 | 7,920,300 |
| 2022-07-18 | 4.950 | 5.110 | 4.940 | 5.080 | 5.080 | 8,613,000 |
| 2022-07-15 | 5.080 | 5.100 | 4.930 | 4.940 | 4.940 | 9,476,700 |
| 2022-07-14 | 5.150 | 5.180 | 5.040 | 5.090 | 5.090 | 8,401,750 |
| 2022-07-13 | 5.090 | 5.190 | 5.080 | 5.150 | 5.150 | 8,012,300 |
| 2022-07-12 | 5.160 | 5.290 | 5.070 | 5.070 | 5.070 | 11,152,350 |
| 2022-07-11 | 5.340 | 5.350 | 5.130 | 5.190 | 5.190 | 16,491,050 |
| 2022-07-08 | 5.410 | 5.500 | 5.340 | 5.350 | 5.350 | 16,418,200 |
| 2022-07-07 | 5.410 | 5.620 | 5.260 | 5.500 | 5.500 | 26,896,200 |
| 2022-07-06 | 5.390 | 5.490 | 5.350 | 5.420 | 5.420 | 16,066,100 |
| 2022-07-05 | 5.450 | 5.450 | 5.290 | 5.360 | 5.360 | 15,378,950 |
| 2022-07-04 | 5.300 | 5.450 | 5.280 | 5.360 | 5.360 | 13,052,676 |
| 2022-07-01 | 5.450 | 5.500 | 5.280 | 5.320 | 5.320 | 18,110,528 |
| 2022-06-30 | 5.360 | 5.650 | 5.360 | 5.460 | 5.460 | 26,300,727 |
| 2022-06-29 | 5.470 | 5.570 | 5.350 | 5.350 | 5.350 | 22,974,655 |
| 2022-06-28 | 5.460 | 5.540 | 5.380 | 5.450 | 5.450 | 20,628,600 |
| 2022-06-27 | 5.440 | 5.640 | 5.380 | 5.520 | 5.520 | 28,773,700 |
| 2022-06-24 | 5.670 | 5.710 | 5.440 | 5.470 | 5.470 | 26,077,178 |
| 2022-06-23 | 5.640 | 5.750 | 5.530 | 5.610 | 5.610 | 31,428,578 |
| 2022-06-22 | 5.770 | 5.990 | 5.660 | 5.670 | 5.670 | 38,169,227 |
| 2022-06-21 | 6.100 | 6.130 | 5.780 | 5.800 | 5.800 | 61,406,960 |
| 2022-06-20 | 5.720 | 6.800 | 5.660 | 6.450 | 6.450 | 84,750,756 |
| 2022-06-17 | 6.330 | 6.490 | 5.820 | 5.900 | 5.900 | 83,283,524 |
| 2022-06-16 | 5.300 | 6.260 | 5.280 | 6.260 | 6.260 | 74,515,027 |
| 2022-06-15 | 4.980 | 5.460 | 4.950 | 5.220 | 5.220 | 42,726,687 |
| 2022-06-14 | 5.000 | 5.010 | 4.800 | 4.920 | 4.920 | 20,736,519 |
| 2022-06-13 | 4.730 | 5.180 | 4.690 | 5.070 | 5.070 | 34,900,581 |
| 2022-06-10 | 4.700 | 4.850 | 4.670 | 4.780 | 4.780 | 9,669,541 |
| 2022-06-09 | 4.930 | 4.930 | 4.710 | 4.760 | 4.760 | 15,442,229 |
| 2022-06-08 | 4.830 | 5.020 | 4.780 | 4.940 | 4.940 | 23,748,050 |
| 2022-06-07 | 4.780 | 4.930 | 4.690 | 4.780 | 4.780 | 15,675,519 |
| 2022-06-06 | 4.730 | 4.800 | 4.720 | 4.780 | 4.780 | 9,431,664 |
| 2022-06-02 | 4.720 | 4.740 | 4.630 | 4.730 | 4.730 | 8,777,164 |
| 2022-06-01 | 4.780 | 4.840 | 4.690 | 4.730 | 4.730 | 11,522,650 |
| 2022-05-31 | 4.710 | 4.830 | 4.700 | 4.770 | 4.770 | 15,730,235 |
| 2022-05-30 | 4.850 | 5.010 | 4.660 | 4.820 | 4.820 | 28,618,078 |
| 2022-05-27 | 4.650 | 5.090 | 4.590 | 4.870 | 4.870 | 34,224,654 |
| 2022-05-26 | 4.640 | 4.660 | 4.510 | 4.590 | 4.590 | 8,307,050 |
| 2022-05-25 | 4.470 | 4.640 | 4.470 | 4.630 | 4.630 | 9,600,003 |
| 2022-05-24 | 4.730 | 4.780 | 4.470 | 4.490 | 4.490 | 12,740,803 |
| 2022-05-23 | 4.680 | 4.790 | 4.680 | 4.750 | 4.750 | 8,588,400 |
| 2022-05-20 | 4.740 | 4.790 | 4.660 | 4.700 | 4.700 | 11,908,500 |
| 2022-05-19 | 4.520 | 4.740 | 4.500 | 4.680 | 4.680 | 12,775,450 |
| 2022-05-18 | 4.570 | 4.750 | 4.570 | 4.660 | 4.660 | 12,672,304 |
| 2022-05-17 | 4.640 | 4.660 | 4.510 | 4.600 | 4.600 | 7,838,750 |
| 2022-05-16 | 4.690 | 4.720 | 4.600 | 4.660 | 4.660 | 11,233,553 |
| 2022-05-13 | 4.680 | 4.750 | 4.620 | 4.720 | 4.720 | 13,772,100 |
| 2022-05-12 | 4.500 | 4.830 | 4.480 | 4.770 | 4.770 | 17,967,700 |
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.