Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.620 | 5.650 | 5.550 | 5.560 | 5.560 | 7,124,900 |
| 2025-10-23 | 5.550 | 5.610 | 5.520 | 5.610 | 5.610 | 7,618,150 |
| 2025-10-22 | 5.520 | 5.640 | 5.490 | 5.560 | 5.560 | 7,331,000 |
| 2025-10-21 | 5.420 | 5.550 | 5.380 | 5.550 | 5.550 | 8,904,258 |
| 2025-10-20 | 5.340 | 5.420 | 5.340 | 5.420 | 5.420 | 5,735,208 |
| 2025-10-17 | 5.440 | 5.490 | 5.310 | 5.320 | 5.320 | 5,974,844 |
| 2025-10-16 | 5.510 | 5.560 | 5.420 | 5.450 | 5.450 | 6,918,112 |
| 2025-10-15 | 5.460 | 5.530 | 5.380 | 5.490 | 5.490 | 6,493,500 |
| 2025-10-14 | 5.490 | 5.580 | 5.400 | 5.420 | 5.420 | 8,534,900 |
| 2025-10-13 | 5.330 | 5.470 | 5.220 | 5.470 | 5.470 | 8,768,855 |
| 2025-10-10 | 5.510 | 5.570 | 5.470 | 5.520 | 5.520 | 6,524,412 |
| 2025-10-09 | 5.610 | 5.620 | 5.500 | 5.520 | 5.520 | 9,468,150 |
| 2025-09-30 | 5.610 | 5.700 | 5.600 | 5.610 | 5.610 | 7,802,000 |
| 2025-09-29 | 5.580 | 5.640 | 5.470 | 5.600 | 5.600 | 7,335,600 |
| 2025-09-26 | 5.610 | 5.680 | 5.550 | 5.600 | 5.600 | 7,022,650 |
| 2025-09-25 | 5.690 | 5.760 | 5.580 | 5.640 | 5.640 | 8,070,800 |
| 2025-09-24 | 5.570 | 5.690 | 5.530 | 5.670 | 5.670 | 8,209,650 |
| 2025-09-23 | 5.750 | 5.750 | 5.500 | 5.590 | 5.590 | 10,951,500 |
| 2025-09-22 | 5.780 | 5.810 | 5.670 | 5.730 | 5.730 | 11,454,262 |
| 2025-09-19 | 5.810 | 5.920 | 5.720 | 5.880 | 5.880 | 14,860,400 |
| 2025-09-18 | 5.940 | 6.020 | 5.770 | 5.840 | 5.840 | 14,955,300 |
| 2025-09-17 | 6.030 | 6.040 | 5.950 | 5.970 | 5.970 | 8,549,600 |
| 2025-09-16 | 5.990 | 6.030 | 5.910 | 6.030 | 6.030 | 12,792,162 |
| 2025-09-15 | 5.920 | 5.990 | 5.860 | 5.960 | 5.960 | 10,511,038 |
| 2025-09-12 | 6.060 | 6.080 | 5.920 | 5.930 | 5.930 | 13,672,464 |
| 2025-09-11 | 5.940 | 6.070 | 5.830 | 6.060 | 6.060 | 14,464,353 |
| 2025-09-10 | 5.890 | 6.010 | 5.840 | 5.980 | 5.980 | 12,561,155 |
| 2025-09-09 | 6.000 | 6.150 | 5.910 | 5.950 | 5.950 | 23,327,200 |
| 2025-09-08 | 5.940 | 5.970 | 5.880 | 5.970 | 5.970 | 9,890,926 |
| 2025-09-05 | 5.840 | 5.950 | 5.720 | 5.950 | 5.950 | 11,404,900 |
| 2025-09-04 | 5.830 | 5.920 | 5.720 | 5.810 | 5.810 | 13,546,100 |
| 2025-09-03 | 5.960 | 6.000 | 5.750 | 5.800 | 5.800 | 12,972,250 |
| 2025-09-02 | 6.110 | 6.110 | 5.860 | 5.960 | 5.960 | 17,027,750 |
| 2025-09-01 | 6.090 | 6.160 | 6.030 | 6.110 | 6.110 | 15,510,050 |
| 2025-08-29 | 6.300 | 6.310 | 6.060 | 6.080 | 6.080 | 21,158,400 |
| 2025-08-28 | 6.410 | 6.420 | 6.080 | 6.310 | 6.310 | 23,777,450 |
| 2025-08-27 | 6.540 | 6.740 | 6.310 | 6.350 | 6.350 | 26,707,950 |
| 2025-08-26 | 6.580 | 6.640 | 6.480 | 6.540 | 6.540 | 19,233,301 |
| 2025-08-25 | 6.590 | 6.660 | 6.490 | 6.590 | 6.590 | 31,279,390 |
| 2025-08-22 | 6.560 | 6.900 | 6.470 | 6.550 | 6.550 | 39,966,450 |
| 2025-08-21 | 6.380 | 6.460 | 6.350 | 6.400 | 6.400 | 14,187,600 |
| 2025-08-20 | 6.350 | 6.400 | 6.280 | 6.400 | 6.400 | 13,435,511 |
| 2025-08-19 | 6.340 | 6.400 | 6.260 | 6.360 | 6.360 | 16,228,200 |
| 2025-08-18 | 6.160 | 6.380 | 6.160 | 6.340 | 6.340 | 23,806,021 |
| 2025-08-15 | 6.060 | 6.200 | 6.050 | 6.150 | 6.150 | 10,998,850 |
| 2025-08-14 | 6.250 | 6.260 | 6.050 | 6.070 | 6.070 | 14,278,450 |
| 2025-08-13 | 6.260 | 6.280 | 6.200 | 6.250 | 6.250 | 12,268,695 |
| 2025-08-12 | 6.250 | 6.390 | 6.160 | 6.270 | 6.270 | 16,351,700 |
| 2025-08-11 | 6.210 | 6.280 | 6.190 | 6.280 | 6.280 | 11,779,000 |
| 2025-08-08 | 6.360 | 6.390 | 6.220 | 6.230 | 6.230 | 14,059,492 |
| 2025-08-07 | 6.380 | 6.440 | 6.340 | 6.400 | 6.400 | 16,670,480 |
| 2025-08-06 | 6.420 | 6.600 | 6.330 | 6.470 | 6.470 | 29,872,450 |
| 2025-08-05 | 6.330 | 6.370 | 6.280 | 6.330 | 6.330 | 10,182,900 |
| 2025-08-04 | 6.300 | 6.340 | 6.220 | 6.340 | 6.340 | 14,523,050 |
| 2025-08-01 | 6.120 | 6.370 | 6.120 | 6.350 | 6.350 | 26,519,605 |
| 2025-07-31 | 6.180 | 6.320 | 6.130 | 6.140 | 6.140 | 18,204,925 |
| 2025-07-30 | 6.240 | 6.290 | 6.140 | 6.220 | 6.220 | 20,272,055 |
| 2025-07-29 | 6.410 | 6.570 | 6.130 | 6.240 | 6.240 | 30,985,245 |
| 2025-07-28 | 6.290 | 6.330 | 6.170 | 6.210 | 6.210 | 10,953,290 |
| 2025-07-25 | 6.150 | 6.290 | 6.120 | 6.250 | 6.250 | 17,530,449 |
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.