Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.730 | 7.280 | 6.530 | 6.530 | 6.530 | 85,755,095 |
| 2024-10-28 | 6.150 | 6.540 | 6.120 | 6.460 | 6.460 | 48,362,093 |
| 2024-10-25 | 6.050 | 6.250 | 6.050 | 6.100 | 6.100 | 30,515,126 |
| 2024-10-24 | 6.140 | 6.240 | 6.020 | 6.090 | 6.090 | 35,810,455 |
| 2024-10-23 | 6.100 | 6.220 | 6.000 | 6.020 | 6.020 | 30,321,790 |
| 2024-10-22 | 6.230 | 6.360 | 6.040 | 6.200 | 6.200 | 42,677,977 |
| 2024-10-21 | 5.930 | 6.450 | 5.880 | 6.230 | 6.230 | 47,811,411 |
| 2024-10-18 | 5.690 | 6.080 | 5.560 | 5.940 | 5.940 | 37,807,387 |
| 2024-10-17 | 5.650 | 5.920 | 5.650 | 5.670 | 5.670 | 27,769,008 |
| 2024-10-16 | 5.680 | 5.830 | 5.510 | 5.660 | 5.660 | 24,544,800 |
| 2024-10-15 | 5.630 | 5.980 | 5.600 | 5.700 | 5.700 | 33,503,501 |
| 2024-10-14 | 5.570 | 5.790 | 5.400 | 5.770 | 5.770 | 32,841,442 |
| 2024-10-11 | 5.690 | 5.720 | 5.360 | 5.600 | 5.600 | 34,712,006 |
| 2024-10-10 | 5.870 | 6.060 | 5.610 | 5.730 | 5.730 | 35,335,467 |
| 2024-10-09 | 6.430 | 6.450 | 5.760 | 5.760 | 5.760 | 57,602,578 |
| 2024-10-08 | 7.000 | 7.080 | 6.150 | 6.810 | 6.810 | 77,203,363 |
| 2024-09-30 | 5.300 | 6.030 | 5.170 | 5.950 | 5.950 | 68,446,049 |
| 2024-09-27 | 4.790 | 5.350 | 4.790 | 5.080 | 5.080 | 50,960,950 |
| 2024-09-26 | 4.660 | 4.860 | 4.590 | 4.750 | 4.750 | 38,755,699 |
| 2024-09-25 | 4.480 | 4.660 | 4.420 | 4.520 | 4.520 | 26,407,450 |
| 2024-09-24 | 4.240 | 4.470 | 4.190 | 4.410 | 4.410 | 22,298,580 |
| 2024-09-23 | 4.240 | 4.350 | 4.210 | 4.260 | 4.260 | 13,338,650 |
| 2024-09-20 | 4.270 | 4.350 | 4.210 | 4.230 | 4.230 | 14,390,100 |
| 2024-09-19 | 4.150 | 4.310 | 4.140 | 4.290 | 4.290 | 18,261,700 |
| 2024-09-18 | 4.140 | 4.190 | 4.050 | 4.130 | 4.130 | 10,282,155 |
| 2024-09-13 | 4.160 | 4.250 | 4.110 | 4.150 | 4.150 | 13,573,091 |
| 2024-09-12 | 4.190 | 4.250 | 4.170 | 4.170 | 4.170 | 13,057,700 |
| 2024-09-11 | 4.440 | 4.490 | 4.190 | 4.220 | 4.220 | 27,468,350 |
| 2024-09-10 | 4.760 | 4.780 | 4.330 | 4.490 | 4.490 | 39,308,100 |
| 2024-09-09 | 4.740 | 4.840 | 4.690 | 4.770 | 4.770 | 17,503,900 |
| 2024-09-06 | 4.820 | 4.960 | 4.720 | 4.800 | 4.800 | 24,467,800 |
| 2024-09-05 | 4.860 | 5.000 | 4.820 | 4.860 | 4.860 | 27,846,850 |
| 2024-09-04 | 4.760 | 4.980 | 4.730 | 4.860 | 4.860 | 33,961,896 |
| 2024-09-03 | 4.600 | 4.880 | 4.580 | 4.820 | 4.820 | 33,056,695 |
| 2024-09-02 | 4.590 | 4.840 | 4.580 | 4.670 | 4.670 | 28,715,736 |
| 2024-08-30 | 4.450 | 4.720 | 4.450 | 4.610 | 4.610 | 27,749,044 |
| 2024-08-29 | 4.500 | 4.630 | 4.430 | 4.520 | 4.520 | 19,525,700 |
| 2024-08-28 | 4.400 | 4.790 | 4.330 | 4.560 | 4.560 | 28,565,344 |
| 2024-08-27 | 4.670 | 4.840 | 4.450 | 4.510 | 4.510 | 25,050,608 |
| 2024-08-26 | 4.550 | 4.620 | 4.460 | 4.500 | 4.500 | 24,933,800 |
| 2024-08-23 | 4.730 | 4.920 | 4.660 | 4.670 | 4.670 | 26,749,450 |
| 2024-08-22 | 4.780 | 4.920 | 4.650 | 4.680 | 4.680 | 32,291,433 |
| 2024-08-21 | 4.570 | 5.180 | 4.540 | 4.900 | 4.900 | 49,680,192 |
| 2024-08-20 | 4.470 | 4.650 | 4.360 | 4.630 | 4.630 | 26,066,140 |
| 2024-08-19 | 4.400 | 4.590 | 4.350 | 4.500 | 4.500 | 18,469,400 |
| 2024-08-16 | 4.420 | 4.550 | 4.410 | 4.430 | 4.430 | 17,288,067 |
| 2024-08-15 | 4.350 | 4.470 | 4.260 | 4.410 | 4.410 | 17,019,192 |
| 2024-08-14 | 4.360 | 4.430 | 4.340 | 4.380 | 4.380 | 10,745,900 |
| 2024-08-13 | 4.400 | 4.430 | 4.310 | 4.390 | 4.390 | 14,016,405 |
| 2024-08-12 | 4.520 | 4.580 | 4.360 | 4.390 | 4.390 | 22,705,250 |
| 2024-08-09 | 4.780 | 4.880 | 4.580 | 4.600 | 4.600 | 30,705,100 |
| 2024-08-08 | 4.900 | 5.070 | 4.730 | 4.760 | 4.760 | 56,726,342 |
| 2024-08-07 | 5.090 | 5.650 | 4.930 | 5.300 | 5.300 | 86,012,326 |
| 2024-08-06 | 4.630 | 5.490 | 4.480 | 5.170 | 5.170 | 75,442,256 |
| 2024-08-05 | 4.750 | 4.980 | 4.610 | 4.630 | 4.630 | 43,750,300 |
| 2024-08-02 | 4.570 | 4.740 | 4.500 | 4.520 | 4.520 | 28,936,100 |
| 2024-08-01 | 4.560 | 4.700 | 4.490 | 4.640 | 4.640 | 31,951,950 |
| 2024-07-31 | 4.600 | 4.860 | 4.550 | 4.600 | 4.600 | 35,035,122 |
| 2024-07-30 | 4.380 | 4.560 | 4.330 | 4.480 | 4.480 | 21,887,750 |
| 2024-07-29 | 4.300 | 4.410 | 4.260 | 4.400 | 4.400 | 15,564,150 |
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.