Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.610 | 5.670 | 5.560 | 5.630 | 5.630 | 14,843,900 |
| 2026-01-19 | 5.650 | 5.700 | 5.580 | 5.620 | 5.620 | 17,229,150 |
| 2026-01-16 | 5.890 | 5.930 | 5.630 | 5.680 | 5.680 | 19,984,500 |
| 2026-01-15 | 6.050 | 6.080 | 5.810 | 5.880 | 5.880 | 27,889,550 |
| 2026-01-14 | 5.990 | 6.310 | 5.920 | 6.130 | 6.130 | 46,801,085 |
| 2026-01-13 | 5.910 | 6.450 | 5.810 | 6.080 | 6.080 | 66,560,149 |
| 2026-01-12 | 5.550 | 5.910 | 5.540 | 5.870 | 5.870 | 31,492,900 |
| 2026-01-09 | 5.410 | 5.540 | 5.390 | 5.540 | 5.540 | 16,562,500 |
| 2026-01-08 | 5.290 | 5.480 | 5.270 | 5.420 | 5.420 | 14,540,250 |
| 2026-01-07 | 5.420 | 5.420 | 5.280 | 5.310 | 5.310 | 10,330,158 |
| 2026-01-06 | 5.400 | 5.440 | 5.360 | 5.440 | 5.440 | 9,964,900 |
| 2026-01-05 | 5.210 | 5.400 | 5.210 | 5.400 | 5.400 | 12,588,197 |
| 2025-12-31 | 5.340 | 5.470 | 5.300 | 5.360 | 5.360 | 16,842,912 |
| 2025-12-30 | 5.220 | 5.300 | 5.200 | 5.250 | 5.250 | 5,737,200 |
| 2025-12-29 | 5.250 | 5.280 | 5.210 | 5.250 | 5.250 | 5,276,250 |
| 2025-12-26 | 5.300 | 5.340 | 5.250 | 5.260 | 5.260 | 7,286,835 |
| 2025-12-25 | 5.280 | 5.330 | 5.260 | 5.320 | 5.320 | 6,021,682 |
| 2025-12-24 | 5.250 | 5.320 | 5.240 | 5.300 | 5.300 | 5,306,955 |
| 2025-12-23 | 5.380 | 5.400 | 5.250 | 5.260 | 5.260 | 9,873,025 |
| 2025-12-22 | 5.480 | 5.480 | 5.370 | 5.390 | 5.390 | 9,869,900 |
| 2025-12-19 | 5.310 | 5.600 | 5.250 | 5.480 | 5.480 | 16,811,350 |
| 2025-12-18 | 5.180 | 5.410 | 5.160 | 5.280 | 5.280 | 11,034,050 |
| 2025-12-17 | 5.210 | 5.260 | 5.090 | 5.230 | 5.230 | 9,464,197 |
| 2025-12-16 | 5.200 | 5.320 | 5.190 | 5.220 | 5.220 | 9,439,349 |
| 2025-12-15 | 5.210 | 5.300 | 5.180 | 5.210 | 5.210 | 7,719,600 |
| 2025-12-12 | 5.280 | 5.350 | 5.250 | 5.250 | 5.250 | 10,043,447 |
| 2025-12-11 | 5.530 | 5.540 | 5.280 | 5.280 | 5.280 | 19,899,900 |
| 2025-12-10 | 5.500 | 5.720 | 5.380 | 5.600 | 5.600 | 21,612,547 |
| 2025-12-09 | 5.570 | 5.620 | 5.510 | 5.520 | 5.520 | 7,183,500 |
| 2025-12-08 | 5.550 | 5.670 | 5.550 | 5.580 | 5.580 | 9,019,100 |
| 2025-12-05 | 5.510 | 5.570 | 5.430 | 5.540 | 5.540 | 8,777,950 |
| 2025-12-04 | 5.670 | 5.690 | 5.470 | 5.510 | 5.510 | 11,245,550 |
| 2025-12-03 | 5.840 | 5.880 | 5.650 | 5.670 | 5.670 | 11,021,605 |
| 2025-12-02 | 5.830 | 5.890 | 5.790 | 5.870 | 5.870 | 11,464,350 |
| 2025-12-01 | 5.890 | 5.920 | 5.830 | 5.870 | 5.870 | 12,962,100 |
| 2025-11-28 | 5.780 | 6.040 | 5.750 | 5.930 | 5.930 | 21,431,950 |
| 2025-11-27 | 5.830 | 5.860 | 5.750 | 5.770 | 5.770 | 11,093,450 |
| 2025-11-26 | 5.930 | 5.980 | 5.800 | 5.850 | 5.850 | 17,618,855 |
| 2025-11-25 | 5.840 | 6.080 | 5.800 | 5.960 | 5.960 | 26,748,418 |
| 2025-11-24 | 5.590 | 5.830 | 5.570 | 5.810 | 5.810 | 15,873,950 |
| 2025-11-21 | 5.670 | 5.790 | 5.530 | 5.560 | 5.560 | 13,708,000 |
| 2025-11-20 | 5.790 | 5.800 | 5.680 | 5.730 | 5.730 | 9,546,100 |
| 2025-11-19 | 5.850 | 5.920 | 5.760 | 5.800 | 5.800 | 10,639,797 |
| 2025-11-18 | 5.840 | 5.890 | 5.780 | 5.890 | 5.890 | 13,181,300 |
| 2025-11-17 | 5.710 | 5.850 | 5.690 | 5.850 | 5.850 | 11,307,655 |
| 2025-11-14 | 5.750 | 5.810 | 5.720 | 5.720 | 5.720 | 9,185,800 |
| 2025-11-13 | 5.680 | 5.770 | 5.620 | 5.770 | 5.770 | 8,632,913 |
| 2025-11-12 | 5.740 | 5.760 | 5.630 | 5.680 | 5.680 | 7,331,550 |
| 2025-11-11 | 5.730 | 5.770 | 5.690 | 5.740 | 5.740 | 6,192,902 |
| 2025-11-10 | 5.670 | 5.730 | 5.620 | 5.720 | 5.720 | 6,916,300 |
| 2025-11-07 | 5.670 | 5.720 | 5.650 | 5.670 | 5.670 | 6,855,750 |
| 2025-11-06 | 5.760 | 5.760 | 5.630 | 5.710 | 5.710 | 8,382,930 |
| 2025-11-05 | 5.650 | 5.750 | 5.640 | 5.730 | 5.730 | 8,825,965 |
| 2025-11-04 | 5.680 | 5.710 | 5.610 | 5.700 | 5.700 | 9,126,730 |
| 2025-11-03 | 5.630 | 5.690 | 5.580 | 5.680 | 5.680 | 8,598,065 |
| 2025-10-31 | 5.470 | 5.620 | 5.450 | 5.610 | 5.610 | 11,488,705 |
| 2025-10-30 | 5.520 | 5.560 | 5.440 | 5.440 | 5.440 | 7,043,350 |
| 2025-10-29 | 5.610 | 5.620 | 5.500 | 5.550 | 5.550 | 8,578,465 |
| 2025-10-28 | 5.570 | 5.620 | 5.500 | 5.610 | 5.610 | 7,991,365 |
| 2025-10-27 | 5.550 | 5.590 | 5.480 | 5.570 | 5.570 | 9,110,250 |
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.