Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.580 | 4.740 | 4.510 | 4.520 | 4.520 | 14,936,100 |
| 2022-05-10 | 4.390 | 4.650 | 4.330 | 4.600 | 4.600 | 12,809,350 |
| 2022-05-09 | 4.330 | 4.470 | 4.330 | 4.460 | 4.460 | 6,996,000 |
| 2022-05-06 | 4.330 | 4.440 | 4.330 | 4.370 | 4.370 | 8,129,654 |
| 2022-05-05 | 4.450 | 4.520 | 4.370 | 4.470 | 4.470 | 12,423,588 |
| 2022-04-29 | 4.260 | 4.570 | 4.220 | 4.510 | 4.510 | 17,696,203 |
| 2022-04-28 | 4.470 | 4.480 | 4.170 | 4.190 | 4.190 | 12,212,500 |
| 2022-04-27 | 4.230 | 4.440 | 4.150 | 4.430 | 4.430 | 10,818,343 |
| 2022-04-26 | 4.440 | 4.540 | 4.270 | 4.300 | 4.300 | 12,568,950 |
| 2022-04-25 | 4.750 | 4.750 | 4.430 | 4.460 | 4.460 | 17,848,814 |
| 2022-04-22 | 4.980 | 5.110 | 4.850 | 4.860 | 4.860 | 17,937,350 |
| 2022-04-21 | 5.330 | 5.510 | 5.040 | 5.090 | 5.090 | 23,648,053 |
| 2022-04-20 | 5.410 | 5.440 | 5.220 | 5.240 | 5.240 | 12,108,550 |
| 2022-04-19 | 5.350 | 5.430 | 5.300 | 5.400 | 5.400 | 12,337,500 |
| 2022-04-18 | 5.300 | 5.440 | 5.150 | 5.410 | 5.410 | 14,028,500 |
| 2022-04-15 | 5.520 | 5.560 | 5.260 | 5.300 | 5.300 | 23,853,850 |
| 2022-04-14 | 5.580 | 5.770 | 5.520 | 5.610 | 5.610 | 22,409,750 |
| 2022-04-13 | 5.830 | 5.830 | 5.560 | 5.580 | 5.580 | 32,481,441 |
| 2022-04-12 | 5.680 | 6.050 | 5.610 | 5.950 | 5.950 | 38,939,489 |
| 2022-04-11 | 5.600 | 5.950 | 5.560 | 5.690 | 5.690 | 40,083,355 |
| 2022-04-08 | 5.900 | 6.000 | 5.630 | 5.750 | 5.750 | 44,530,358 |
| 2022-04-07 | 6.300 | 6.300 | 5.860 | 5.880 | 5.880 | 70,020,099 |
| 2022-04-06 | 5.500 | 6.320 | 5.500 | 6.320 | 6.320 | 56,330,989 |
| 2022-04-01 | 5.160 | 5.360 | 5.120 | 5.270 | 5.270 | 11,380,053 |
| 2022-03-31 | 5.130 | 5.230 | 5.130 | 5.180 | 5.180 | 7,422,153 |
| 2022-03-30 | 5.170 | 5.190 | 5.100 | 5.170 | 5.170 | 7,910,350 |
| 2022-03-29 | 5.240 | 5.270 | 5.110 | 5.120 | 5.120 | 7,823,400 |
| 2022-03-28 | 5.150 | 5.300 | 5.090 | 5.230 | 5.230 | 7,381,425 |
| 2022-03-25 | 5.230 | 5.300 | 5.140 | 5.200 | 5.200 | 8,096,069 |
| 2022-03-24 | 5.360 | 5.360 | 5.210 | 5.230 | 5.230 | 12,407,450 |
| 2022-03-23 | 5.400 | 5.530 | 5.350 | 5.390 | 5.390 | 9,789,675 |
| 2022-03-22 | 5.330 | 5.440 | 5.260 | 5.420 | 5.420 | 10,649,750 |
| 2022-03-21 | 5.390 | 5.410 | 5.260 | 5.380 | 5.380 | 11,371,550 |
| 2022-03-18 | 5.240 | 5.440 | 5.230 | 5.400 | 5.400 | 11,811,200 |
| 2022-03-17 | 5.190 | 5.450 | 5.190 | 5.270 | 5.270 | 15,838,753 |
| 2022-03-16 | 5.150 | 5.200 | 4.970 | 5.190 | 5.190 | 13,972,600 |
| 2022-03-15 | 5.250 | 5.330 | 4.970 | 4.990 | 4.990 | 16,447,050 |
| 2022-03-14 | 5.590 | 5.690 | 5.280 | 5.280 | 5.280 | 19,721,200 |
| 2022-03-11 | 5.370 | 5.490 | 5.260 | 5.460 | 5.460 | 12,799,000 |
| 2022-03-10 | 5.600 | 5.660 | 5.410 | 5.420 | 5.420 | 16,212,200 |
| 2022-03-09 | 5.640 | 5.740 | 5.220 | 5.510 | 5.510 | 19,586,913 |
| 2022-03-08 | 5.960 | 6.020 | 5.630 | 5.640 | 5.640 | 21,619,920 |
| 2022-03-07 | 5.900 | 6.080 | 5.860 | 5.950 | 5.950 | 16,654,640 |
| 2022-03-04 | 6.070 | 6.160 | 5.920 | 5.940 | 5.940 | 21,959,108 |
| 2022-03-03 | 6.290 | 6.320 | 6.080 | 6.120 | 6.120 | 14,395,550 |
| 2022-03-02 | 6.070 | 6.410 | 6.030 | 6.280 | 6.280 | 18,682,200 |
| 2022-03-01 | 6.130 | 6.260 | 6.070 | 6.120 | 6.120 | 16,365,262 |
| 2022-02-28 | 6.180 | 6.200 | 5.860 | 6.010 | 6.010 | 18,116,400 |
| 2022-02-25 | 6.310 | 6.420 | 6.080 | 6.150 | 6.150 | 19,921,850 |
| 2022-02-24 | 6.500 | 6.610 | 6.100 | 6.300 | 6.300 | 29,020,824 |
| 2022-02-23 | 6.470 | 6.800 | 6.310 | 6.580 | 6.580 | 31,957,450 |
| 2022-02-22 | 6.310 | 6.550 | 6.230 | 6.410 | 6.410 | 24,043,625 |
| 2022-02-21 | 6.200 | 6.550 | 6.190 | 6.460 | 6.460 | 22,918,570 |
| 2022-02-18 | 6.020 | 6.330 | 5.960 | 6.250 | 6.250 | 23,449,508 |
| 2022-02-17 | 6.130 | 6.240 | 5.980 | 6.080 | 6.080 | 22,087,661 |
| 2022-02-16 | 6.080 | 6.130 | 5.950 | 6.060 | 6.060 | 18,235,596 |
| 2022-02-15 | 5.830 | 6.200 | 5.750 | 6.100 | 6.100 | 31,016,720 |
| 2022-02-14 | 5.560 | 5.900 | 5.560 | 5.830 | 5.830 | 14,983,100 |
| 2022-02-11 | 5.750 | 5.770 | 5.560 | 5.620 | 5.620 | 11,634,324 |
| 2022-02-10 | 5.790 | 5.800 | 5.680 | 5.770 | 5.770 | 9,250,800 |
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.