Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.460 | 3.480 | 3.270 | 3.460 | 3.460 | 18,489,900 |
| 2026-07-20 | 3.500 | 3.650 | 3.420 | 3.460 | 3.460 | 17,323,324 |
| 2026-07-17 | 3.670 | 3.750 | 3.470 | 3.490 | 3.490 | 17,857,371 |
| 2026-07-16 | 3.600 | 3.720 | 3.540 | 3.680 | 3.680 | 14,297,222 |
| 2026-07-15 | 3.490 | 3.660 | 3.470 | 3.600 | 3.600 | 14,034,450 |
| 2026-07-14 | 3.440 | 3.530 | 3.380 | 3.520 | 3.520 | 11,907,172 |
| 2026-07-13 | 3.600 | 3.680 | 3.430 | 3.440 | 3.440 | 17,960,271 |
| 2026-07-10 | 3.440 | 3.700 | 3.380 | 3.630 | 3.630 | 25,692,699 |
| 2026-07-09 | 3.500 | 3.570 | 3.390 | 3.470 | 3.470 | 17,862,604 |
| 2026-07-08 | 3.590 | 3.650 | 3.480 | 3.500 | 3.500 | 18,612,699 |
| 2026-07-07 | 3.640 | 3.710 | 3.530 | 3.550 | 3.550 | 26,530,600 |
| 2026-07-06 | 3.950 | 4.090 | 3.690 | 3.810 | 3.810 | 34,769,449 |
| 2026-07-03 | 3.740 | 3.780 | 3.630 | 3.730 | 3.730 | 15,859,450 |
| 2026-07-02 | 3.750 | 3.860 | 3.670 | 3.680 | 3.680 | 20,446,250 |
| 2026-07-01 | 3.550 | 3.940 | 3.520 | 3.740 | 3.740 | 24,933,801 |
| 2026-06-30 | 3.620 | 3.770 | 3.530 | 3.580 | 3.580 | 15,785,783 |
| 2026-06-29 | 3.560 | 3.590 | 3.410 | 3.560 | 3.560 | 12,038,883 |
| 2026-06-26 | 3.550 | 3.640 | 3.490 | 3.560 | 3.560 | 13,003,375 |
| 2026-06-25 | 3.660 | 3.670 | 3.510 | 3.560 | 3.560 | 11,247,880 |
| 2026-06-24 | 3.840 | 3.850 | 3.600 | 3.660 | 3.660 | 11,978,283 |
| 2026-06-23 | 3.780 | 3.940 | 3.750 | 3.840 | 3.840 | 11,306,900 |
| 2026-06-22 | 3.750 | 3.800 | 3.580 | 3.780 | 3.780 | 12,734,505 |
| 2026-06-18 | 3.730 | 3.800 | 3.660 | 3.750 | 3.750 | 11,293,950 |
| 2026-06-17 | 3.860 | 3.870 | 3.700 | 3.730 | 3.730 | 11,036,800 |
| 2026-06-16 | 3.870 | 3.920 | 3.770 | 3.880 | 3.880 | 12,665,000 |
| 2026-06-15 | 3.930 | 4.060 | 3.820 | 3.880 | 3.880 | 13,309,300 |
| 2026-06-12 | 3.880 | 3.970 | 3.820 | 3.900 | 3.900 | 10,527,000 |
| 2026-06-11 | 3.950 | 3.970 | 3.780 | 3.860 | 3.860 | 11,556,660 |
| 2026-06-10 | 4.000 | 4.070 | 3.880 | 3.960 | 3.960 | 9,204,500 |
| 2026-06-09 | 4.040 | 4.100 | 3.940 | 4.040 | 4.040 | 10,781,000 |
| 2026-06-08 | 3.980 | 4.120 | 3.910 | 3.990 | 3.990 | 12,348,280 |
| 2026-06-05 | 3.990 | 4.130 | 3.940 | 4.080 | 4.080 | 10,033,700 |
| 2026-06-04 | 4.040 | 4.100 | 3.960 | 4.000 | 4.000 | 9,756,100 |
| 2026-06-03 | 4.130 | 4.150 | 4.040 | 4.090 | 4.090 | 9,207,539 |
| 2026-06-02 | 4.270 | 4.300 | 4.090 | 4.140 | 4.140 | 11,685,280 |
| 2026-06-01 | 4.090 | 4.340 | 4.050 | 4.290 | 4.290 | 13,164,150 |
| 2026-05-29 | 4.200 | 4.260 | 4.090 | 4.130 | 4.130 | 10,971,950 |
| 2026-05-28 | 4.190 | 4.260 | 4.090 | 4.200 | 4.200 | 11,165,130 |
| 2026-05-27 | 4.290 | 4.300 | 4.130 | 4.180 | 4.180 | 10,576,550 |
| 2026-05-26 | 4.320 | 4.400 | 4.240 | 4.310 | 4.310 | 10,103,600 |
| 2026-05-25 | 4.440 | 4.510 | 4.290 | 4.360 | 4.360 | 11,369,300 |
| 2026-05-22 | 4.330 | 4.460 | 4.240 | 4.420 | 4.420 | 11,513,250 |
| 2026-05-21 | 4.520 | 4.570 | 4.300 | 4.310 | 4.310 | 13,687,450 |
| 2026-05-20 | 4.650 | 4.660 | 4.460 | 4.480 | 4.480 | 13,497,930 |
| 2026-05-19 | 4.690 | 4.760 | 4.610 | 4.680 | 4.680 | 11,367,700 |
| 2026-05-18 | 4.580 | 4.650 | 4.540 | 4.650 | 4.650 | 12,522,220 |
| 2026-05-15 | 4.710 | 4.720 | 4.550 | 4.590 | 4.590 | 11,180,750 |
| 2026-05-14 | 4.830 | 4.870 | 4.640 | 4.680 | 4.680 | 13,548,180 |
| 2026-05-13 | 4.830 | 4.910 | 4.780 | 4.830 | 4.830 | 8,837,900 |
| 2026-05-12 | 5.000 | 5.000 | 4.810 | 4.830 | 4.830 | 9,974,550 |
| 2026-05-11 | 5.050 | 5.060 | 4.940 | 5.010 | 5.010 | 9,612,600 |
| 2026-05-08 | 4.980 | 5.050 | 4.940 | 5.030 | 5.030 | 9,443,100 |
| 2026-05-07 | 4.960 | 5.030 | 4.950 | 4.970 | 4.970 | 10,779,550 |
| 2026-05-06 | 5.010 | 5.050 | 4.940 | 4.960 | 4.960 | 9,643,250 |
| 2026-04-30 | 4.980 | 5.050 | 4.950 | 5.000 | 5.000 | 7,695,850 |
| 2026-04-29 | 4.820 | 5.040 | 4.760 | 4.970 | 4.970 | 12,735,440 |
| 2026-04-28 | 4.860 | 4.950 | 4.790 | 4.830 | 4.830 | 7,352,900 |
| 2026-04-27 | 4.840 | 4.930 | 4.720 | 4.920 | 4.920 | 6,636,910 |
| 2026-04-24 | 4.830 | 4.900 | 4.740 | 4.840 | 4.840 | 6,611,050 |
| 2026-04-23 | 4.900 | 4.970 | 4.850 | 4.880 | 4.880 | 6,886,550 |
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.