Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.070 | 4.140 | 3.970 | 3.990 | 3.990 | 19,058,050 |
| 2026-10-20 | 4.010 | 4.320 | 3.980 | 4.060 | 4.060 | 26,749,700 |
| 2026-10-19 | 4.080 | 4.080 | 3.870 | 3.980 | 3.980 | 14,715,100 |
| 2026-10-16 | 4.150 | 4.240 | 4.020 | 4.070 | 4.070 | 14,129,300 |
| 2026-10-15 | 4.200 | 4.260 | 4.080 | 4.110 | 4.110 | 16,587,150 |
| 2026-10-14 | 4.210 | 4.350 | 4.180 | 4.270 | 4.270 | 16,558,703 |
| 2026-10-13 | 4.180 | 4.280 | 4.050 | 4.240 | 4.240 | 13,892,000 |
| 2026-10-12 | 4.160 | 4.320 | 4.120 | 4.230 | 4.230 | 15,406,299 |
| 2026-10-09 | 4.030 | 4.200 | 3.880 | 4.200 | 4.200 | 17,170,900 |
| 2026-10-08 | 4.110 | 4.180 | 4.020 | 4.060 | 4.060 | 12,294,600 |
| 2026-09-30 | 4.200 | 4.240 | 4.050 | 4.080 | 4.080 | 12,244,900 |
| 2026-09-29 | 4.050 | 4.190 | 4.020 | 4.140 | 4.140 | 12,063,100 |
| 2026-09-28 | 4.150 | 4.160 | 4.020 | 4.060 | 4.060 | 14,769,644 |
| 2026-09-24 | 4.050 | 4.250 | 4.030 | 4.150 | 4.150 | 20,286,000 |
| 2026-09-23 | 4.220 | 4.250 | 4.040 | 4.060 | 4.060 | 15,408,200 |
| 2026-09-22 | 4.120 | 4.260 | 4.060 | 4.220 | 4.220 | 17,950,641 |
| 2026-09-21 | 4.010 | 4.120 | 3.970 | 4.110 | 4.110 | 11,713,089 |
| 2026-09-18 | 4.060 | 4.090 | 3.970 | 4.010 | 4.010 | 11,907,189 |
| 2026-09-17 | 3.990 | 4.080 | 3.940 | 4.050 | 4.050 | 10,526,789 |
| 2026-09-16 | 3.970 | 4.010 | 3.890 | 4.000 | 4.000 | 12,309,344 |
| 2026-09-15 | 4.130 | 4.130 | 3.960 | 3.970 | 3.970 | 10,496,000 |
| 2026-09-14 | 4.120 | 4.170 | 4.080 | 4.110 | 4.110 | 9,865,300 |
| 2026-09-11 | 4.200 | 4.230 | 4.090 | 4.140 | 4.140 | 12,751,950 |
| 2026-09-10 | 4.230 | 4.280 | 4.180 | 4.240 | 4.240 | 12,421,990 |
| 2026-09-09 | 4.350 | 4.360 | 4.200 | 4.250 | 4.250 | 16,366,400 |
| 2026-09-08 | 4.350 | 4.450 | 4.240 | 4.390 | 4.390 | 16,724,850 |
| 2026-09-07 | 4.240 | 4.320 | 4.190 | 4.300 | 4.300 | 13,012,700 |
| 2026-09-04 | 4.180 | 4.330 | 4.180 | 4.220 | 4.220 | 16,998,551 |
| 2026-09-03 | 4.370 | 4.450 | 4.160 | 4.180 | 4.180 | 16,199,799 |
| 2026-09-02 | 4.350 | 4.380 | 4.220 | 4.310 | 4.310 | 13,037,800 |
| 2026-09-01 | 4.280 | 4.380 | 4.250 | 4.360 | 4.360 | 18,930,100 |
| 2026-08-31 | 4.250 | 4.300 | 4.160 | 4.270 | 4.270 | 18,281,699 |
| 2026-08-28 | 4.220 | 4.360 | 4.190 | 4.350 | 4.350 | 18,431,855 |
| 2026-08-27 | 4.210 | 4.240 | 4.150 | 4.200 | 4.200 | 10,616,900 |
| 2026-08-26 | 4.190 | 4.250 | 4.130 | 4.210 | 4.210 | 12,139,000 |
| 2026-08-25 | 3.980 | 4.190 | 3.980 | 4.170 | 4.170 | 13,623,600 |
| 2026-08-24 | 4.050 | 4.080 | 3.950 | 4.020 | 4.020 | 11,002,800 |
| 2026-08-21 | 4.070 | 4.070 | 3.960 | 4.040 | 4.040 | 13,132,387 |
| 2026-08-20 | 4.030 | 4.130 | 3.980 | 4.080 | 4.080 | 14,203,600 |
| 2026-08-19 | 4.100 | 4.130 | 3.970 | 3.990 | 3.990 | 20,667,301 |
| 2026-08-18 | 4.290 | 4.320 | 4.160 | 4.180 | 4.180 | 17,500,410 |
| 2026-08-17 | 4.300 | 4.350 | 4.190 | 4.270 | 4.270 | 17,231,199 |
| 2026-08-14 | 4.430 | 4.450 | 4.220 | 4.310 | 4.310 | 21,949,311 |
| 2026-08-13 | 4.480 | 4.600 | 4.400 | 4.400 | 4.400 | 32,759,750 |
| 2026-08-12 | 4.390 | 4.800 | 4.380 | 4.530 | 4.530 | 46,977,398 |
| 2026-08-11 | 4.410 | 4.440 | 4.250 | 4.350 | 4.350 | 26,811,900 |
| 2026-08-10 | 4.220 | 4.580 | 4.150 | 4.420 | 4.420 | 48,629,246 |
| 2026-08-07 | 4.390 | 4.480 | 4.090 | 4.190 | 4.190 | 33,351,352 |
| 2026-08-06 | 4.400 | 4.480 | 4.200 | 4.250 | 4.250 | 47,273,551 |
| 2026-08-05 | 4.420 | 4.720 | 4.280 | 4.500 | 4.500 | 68,020,719 |
| 2026-08-04 | 4.330 | 4.730 | 4.230 | 4.500 | 4.500 | 63,685,863 |
| 2026-08-03 | 4.410 | 4.470 | 4.200 | 4.290 | 4.290 | 46,710,922 |
| 2026-07-31 | 4.300 | 4.590 | 4.150 | 4.410 | 4.410 | 74,947,602 |
| 2026-07-30 | 4.150 | 4.640 | 4.090 | 4.600 | 4.600 | 85,882,672 |
| 2026-07-29 | 3.990 | 4.430 | 3.850 | 4.430 | 4.430 | 46,914,676 |
| 2026-07-28 | 3.530 | 3.730 | 3.510 | 3.690 | 3.690 | 15,429,150 |
| 2026-07-27 | 3.400 | 3.560 | 3.380 | 3.550 | 3.550 | 11,867,881 |
| 2026-07-24 | 3.490 | 3.540 | 3.400 | 3.410 | 3.410 | 8,130,210 |
| 2026-07-23 | 3.420 | 3.540 | 3.390 | 3.520 | 3.520 | 11,022,200 |
| 2026-07-22 | 3.430 | 3.500 | 3.380 | 3.430 | 3.430 | 11,756,316 |
Page 1 of 21 · 1,217 trading daysOlder →
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.