Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.910 | 4.910 | 4.840 | 4.900 | 4.900 | 5,447,000 |
| 2026-04-21 | 4.960 | 4.990 | 4.880 | 4.930 | 4.930 | 7,074,700 |
| 2026-04-20 | 4.920 | 4.990 | 4.890 | 4.970 | 4.970 | 5,499,550 |
| 2026-04-17 | 5.070 | 5.080 | 4.890 | 4.950 | 4.950 | 8,336,529 |
| 2026-04-16 | 4.950 | 5.080 | 4.940 | 5.060 | 5.060 | 7,456,750 |
| 2026-04-15 | 4.990 | 5.000 | 4.920 | 4.950 | 4.950 | 7,762,550 |
| 2026-04-14 | 4.990 | 5.020 | 4.880 | 4.970 | 4.970 | 7,051,850 |
| 2026-04-13 | 4.950 | 4.960 | 4.900 | 4.950 | 4.950 | 5,949,450 |
| 2026-04-10 | 4.930 | 5.030 | 4.920 | 4.950 | 4.950 | 8,171,700 |
| 2026-04-09 | 5.000 | 5.000 | 4.860 | 4.870 | 4.870 | 7,917,400 |
| 2026-04-08 | 4.900 | 5.040 | 4.880 | 5.030 | 5.030 | 7,410,750 |
| 2026-04-07 | 4.700 | 4.830 | 4.680 | 4.820 | 4.820 | 6,614,900 |
| 2026-04-03 | 4.890 | 4.900 | 4.680 | 4.700 | 4.700 | 7,341,180 |
| 2026-04-02 | 4.970 | 5.000 | 4.800 | 4.860 | 4.860 | 7,882,850 |
| 2026-04-01 | 5.020 | 5.020 | 4.910 | 4.990 | 4.990 | 8,800,222 |
| 2026-03-31 | 5.010 | 5.060 | 4.890 | 4.900 | 4.900 | 7,925,848 |
| 2026-03-30 | 4.940 | 5.000 | 4.850 | 4.990 | 4.990 | 9,165,093 |
| 2026-03-27 | 4.830 | 4.990 | 4.800 | 4.970 | 4.970 | 7,529,100 |
| 2026-03-26 | 4.980 | 5.080 | 4.860 | 4.890 | 4.890 | 8,900,105 |
| 2026-03-25 | 4.930 | 5.100 | 4.930 | 5.030 | 5.030 | 8,981,373 |
| 2026-03-24 | 4.830 | 4.940 | 4.750 | 4.930 | 4.930 | 15,399,450 |
| 2026-03-23 | 5.000 | 5.000 | 4.680 | 4.710 | 4.710 | 13,897,970 |
| 2026-03-20 | 5.340 | 5.350 | 5.080 | 5.090 | 5.090 | 10,309,900 |
| 2026-03-19 | 5.380 | 5.420 | 5.270 | 5.300 | 5.300 | 7,124,432 |
| 2026-03-18 | 5.300 | 5.430 | 5.260 | 5.430 | 5.430 | 7,510,750 |
| 2026-03-17 | 5.400 | 5.420 | 5.270 | 5.280 | 5.280 | 5,935,600 |
| 2026-03-16 | 5.350 | 5.390 | 5.310 | 5.380 | 5.380 | 6,540,650 |
| 2026-03-13 | 5.360 | 5.420 | 5.320 | 5.330 | 5.330 | 6,393,250 |
| 2026-03-12 | 5.470 | 5.500 | 5.370 | 5.380 | 5.380 | 7,480,900 |
| 2026-03-11 | 5.520 | 5.550 | 5.440 | 5.460 | 5.460 | 7,094,997 |
| 2026-03-10 | 5.480 | 5.570 | 5.460 | 5.510 | 5.510 | 8,684,050 |
| 2026-03-09 | 5.340 | 5.460 | 5.310 | 5.440 | 5.440 | 11,218,900 |
| 2026-03-06 | 5.360 | 5.450 | 5.300 | 5.420 | 5.420 | 10,884,700 |
| 2026-03-05 | 5.350 | 5.500 | 5.300 | 5.410 | 5.410 | 17,992,340 |
| 2026-03-04 | 5.160 | 5.250 | 5.110 | 5.180 | 5.180 | 11,801,900 |
| 2026-03-03 | 5.550 | 5.560 | 5.220 | 5.240 | 5.240 | 16,177,450 |
| 2026-03-02 | 5.720 | 5.750 | 5.480 | 5.510 | 5.510 | 19,346,750 |
| 2026-02-27 | 5.750 | 5.930 | 5.720 | 5.860 | 5.860 | 13,872,100 |
| 2026-02-26 | 5.900 | 5.900 | 5.730 | 5.760 | 5.760 | 10,445,750 |
| 2026-02-25 | 5.860 | 5.950 | 5.840 | 5.870 | 5.870 | 10,818,600 |
| 2026-02-24 | 5.890 | 5.950 | 5.820 | 5.860 | 5.860 | 9,576,350 |
| 2026-02-13 | 5.900 | 5.930 | 5.830 | 5.850 | 5.850 | 10,292,780 |
| 2026-02-12 | 5.990 | 5.990 | 5.800 | 5.880 | 5.880 | 12,999,050 |
| 2026-02-11 | 6.060 | 6.070 | 5.930 | 5.950 | 5.950 | 16,564,350 |
| 2026-02-10 | 5.900 | 6.130 | 5.860 | 6.120 | 6.120 | 25,249,600 |
| 2026-02-09 | 5.820 | 5.910 | 5.750 | 5.900 | 5.900 | 15,784,300 |
| 2026-02-06 | 5.620 | 5.850 | 5.580 | 5.750 | 5.750 | 15,557,950 |
| 2026-02-05 | 5.660 | 5.760 | 5.640 | 5.650 | 5.650 | 10,045,800 |
| 2026-02-04 | 5.670 | 5.710 | 5.600 | 5.700 | 5.700 | 11,251,200 |
| 2026-02-03 | 5.630 | 5.680 | 5.580 | 5.680 | 5.680 | 8,682,250 |
| 2026-02-02 | 5.530 | 5.690 | 5.500 | 5.540 | 5.540 | 13,777,700 |
| 2026-01-30 | 5.640 | 5.680 | 5.530 | 5.560 | 5.560 | 11,901,150 |
| 2026-01-29 | 5.520 | 5.770 | 5.450 | 5.680 | 5.680 | 19,670,500 |
| 2026-01-28 | 5.650 | 5.730 | 5.550 | 5.560 | 5.560 | 11,298,220 |
| 2026-01-27 | 5.660 | 5.800 | 5.570 | 5.680 | 5.680 | 14,348,880 |
| 2026-01-26 | 5.800 | 5.820 | 5.630 | 5.700 | 5.700 | 14,769,000 |
| 2026-01-23 | 5.700 | 5.780 | 5.690 | 5.750 | 5.750 | 13,455,100 |
| 2026-01-22 | 5.660 | 5.720 | 5.600 | 5.710 | 5.710 | 11,982,950 |
| 2026-01-21 | 5.600 | 5.670 | 5.540 | 5.630 | 5.630 | 14,118,400 |
| 2026-01-20 | 5.610 | 5.670 | 5.560 | 5.630 | 5.630 | 14,843,900 |
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.