Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.940 | 4.980 | 4.850 | 4.870 | 4.870 | 10,676,763 |
| 2025-01-21 | 5.190 | 5.210 | 4.960 | 5.000 | 5.000 | 17,104,900 |
| 2025-01-20 | 5.420 | 5.480 | 5.070 | 5.150 | 5.150 | 26,553,303 |
| 2025-01-17 | 5.210 | 5.220 | 5.120 | 5.140 | 5.140 | 9,692,600 |
| 2025-01-16 | 5.270 | 5.290 | 5.160 | 5.210 | 5.210 | 11,961,350 |
| 2025-01-15 | 5.220 | 5.280 | 5.140 | 5.180 | 5.180 | 12,650,800 |
| 2025-01-14 | 4.950 | 5.240 | 4.920 | 5.220 | 5.220 | 17,492,050 |
| 2025-01-13 | 4.770 | 4.940 | 4.610 | 4.880 | 4.880 | 12,437,500 |
| 2025-01-10 | 5.080 | 5.140 | 4.840 | 4.840 | 4.840 | 12,424,050 |
| 2025-01-09 | 5.010 | 5.130 | 5.000 | 5.090 | 5.090 | 10,836,900 |
| 2025-01-08 | 5.040 | 5.110 | 4.840 | 5.040 | 5.040 | 12,209,449 |
| 2025-01-07 | 4.920 | 5.070 | 4.900 | 5.060 | 5.060 | 10,595,400 |
| 2025-01-06 | 4.950 | 4.980 | 4.720 | 4.880 | 4.880 | 10,992,100 |
| 2025-01-03 | 5.260 | 5.290 | 4.920 | 4.930 | 4.930 | 16,963,200 |
| 2025-01-02 | 5.270 | 5.410 | 5.140 | 5.200 | 5.200 | 14,277,423 |
| 2024-12-31 | 5.470 | 5.540 | 5.260 | 5.260 | 5.260 | 12,391,800 |
| 2024-12-30 | 5.510 | 5.520 | 5.300 | 5.470 | 5.470 | 12,110,900 |
| 2024-12-27 | 5.500 | 5.700 | 5.490 | 5.550 | 5.550 | 13,395,800 |
| 2024-12-26 | 5.480 | 5.630 | 5.450 | 5.490 | 5.490 | 13,574,430 |
| 2024-12-25 | 5.660 | 5.700 | 5.350 | 5.490 | 5.490 | 26,194,236 |
| 2024-12-24 | 5.800 | 5.850 | 5.620 | 5.710 | 5.710 | 17,158,600 |
| 2024-12-23 | 6.390 | 6.420 | 5.690 | 5.750 | 5.750 | 37,510,200 |
| 2024-12-20 | 6.350 | 6.540 | 6.260 | 6.450 | 6.450 | 18,984,200 |
| 2024-12-19 | 6.290 | 6.480 | 6.190 | 6.360 | 6.360 | 22,798,400 |
| 2024-12-18 | 6.350 | 6.550 | 6.180 | 6.430 | 6.430 | 26,357,050 |
| 2024-12-17 | 7.030 | 7.040 | 6.330 | 6.400 | 6.400 | 47,272,436 |
| 2024-12-16 | 6.960 | 7.220 | 6.910 | 7.090 | 7.090 | 56,649,307 |
| 2024-12-13 | 6.940 | 7.120 | 6.830 | 6.860 | 6.860 | 31,618,980 |
| 2024-12-12 | 6.910 | 7.250 | 6.840 | 7.060 | 7.060 | 45,439,650 |
| 2024-12-11 | 6.730 | 6.840 | 6.710 | 6.830 | 6.830 | 25,107,746 |
| 2024-12-10 | 7.020 | 7.080 | 6.740 | 6.770 | 6.770 | 35,702,250 |
| 2024-12-09 | 7.000 | 7.110 | 6.760 | 6.820 | 6.820 | 39,707,649 |
| 2024-12-06 | 6.820 | 7.140 | 6.790 | 6.980 | 6.980 | 53,791,131 |
| 2024-12-05 | 6.410 | 6.840 | 6.390 | 6.830 | 6.830 | 41,081,111 |
| 2024-12-04 | 6.700 | 6.720 | 6.400 | 6.450 | 6.450 | 26,602,486 |
| 2024-12-03 | 6.580 | 6.780 | 6.570 | 6.740 | 6.740 | 33,766,775 |
| 2024-12-02 | 6.520 | 6.760 | 6.480 | 6.640 | 6.640 | 35,276,702 |
| 2024-11-29 | 6.330 | 6.600 | 6.290 | 6.540 | 6.540 | 29,502,500 |
| 2024-11-28 | 6.440 | 6.600 | 6.380 | 6.410 | 6.410 | 28,493,253 |
| 2024-11-27 | 6.210 | 6.490 | 5.910 | 6.490 | 6.490 | 39,002,280 |
| 2024-11-26 | 6.390 | 6.530 | 6.190 | 6.210 | 6.210 | 30,048,867 |
| 2024-11-25 | 6.050 | 6.480 | 6.040 | 6.400 | 6.400 | 37,935,467 |
| 2024-11-22 | 6.350 | 6.500 | 6.050 | 6.080 | 6.080 | 28,142,200 |
| 2024-11-21 | 6.260 | 6.410 | 6.150 | 6.310 | 6.310 | 21,031,200 |
| 2024-11-20 | 5.990 | 6.340 | 5.980 | 6.280 | 6.280 | 26,372,100 |
| 2024-11-19 | 5.950 | 6.040 | 5.800 | 6.040 | 6.040 | 27,466,000 |
| 2024-11-18 | 6.600 | 6.620 | 5.890 | 5.980 | 5.980 | 43,151,600 |
| 2024-11-15 | 6.450 | 6.910 | 6.450 | 6.620 | 6.620 | 49,149,133 |
| 2024-11-14 | 6.640 | 6.950 | 6.500 | 6.530 | 6.530 | 33,031,850 |
| 2024-11-13 | 6.510 | 6.740 | 6.460 | 6.720 | 6.720 | 24,245,955 |
| 2024-11-12 | 6.820 | 6.920 | 6.520 | 6.650 | 6.650 | 33,340,250 |
| 2024-11-11 | 6.550 | 6.870 | 6.550 | 6.820 | 6.820 | 32,677,900 |
| 2024-11-08 | 6.660 | 6.940 | 6.630 | 6.670 | 6.670 | 38,866,550 |
| 2024-11-07 | 6.350 | 6.820 | 6.310 | 6.710 | 6.710 | 47,309,100 |
| 2024-11-06 | 6.340 | 6.660 | 6.250 | 6.450 | 6.450 | 44,850,255 |
| 2024-11-05 | 5.990 | 6.390 | 5.950 | 6.340 | 6.340 | 34,500,855 |
| 2024-11-04 | 5.900 | 6.010 | 5.800 | 5.990 | 5.990 | 25,500,346 |
| 2024-11-01 | 6.400 | 6.800 | 5.950 | 5.960 | 5.960 | 52,138,716 |
| 2024-10-31 | 6.150 | 6.700 | 6.110 | 6.470 | 6.470 | 52,779,960 |
| 2024-10-30 | 6.150 | 6.310 | 6.060 | 6.220 | 6.220 | 56,667,080 |
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.