Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.080 | 6.140 | 6.050 | 6.140 | 6.140 | 9,960,150 |
| 2025-07-23 | 6.130 | 6.170 | 6.070 | 6.090 | 6.090 | 11,776,800 |
| 2025-07-22 | 6.190 | 6.200 | 6.090 | 6.130 | 6.130 | 12,123,700 |
| 2025-07-21 | 6.210 | 6.250 | 6.170 | 6.180 | 6.180 | 14,336,800 |
| 2025-07-18 | 6.150 | 6.350 | 6.130 | 6.260 | 6.260 | 21,841,072 |
| 2025-07-17 | 6.140 | 6.180 | 6.110 | 6.160 | 6.160 | 10,127,850 |
| 2025-07-16 | 6.120 | 6.240 | 6.070 | 6.160 | 6.160 | 14,503,750 |
| 2025-07-15 | 6.200 | 6.230 | 6.000 | 6.120 | 6.120 | 16,035,500 |
| 2025-07-14 | 6.290 | 6.310 | 6.110 | 6.160 | 6.160 | 15,915,700 |
| 2025-07-11 | 6.290 | 6.320 | 6.140 | 6.230 | 6.230 | 27,795,043 |
| 2025-07-10 | 6.090 | 6.660 | 6.090 | 6.290 | 6.290 | 47,839,815 |
| 2025-07-09 | 6.070 | 6.200 | 6.030 | 6.100 | 6.100 | 19,131,050 |
| 2025-07-08 | 5.930 | 6.050 | 5.900 | 6.030 | 6.030 | 13,633,600 |
| 2025-07-07 | 5.920 | 5.960 | 5.890 | 5.930 | 5.930 | 7,487,050 |
| 2025-07-04 | 5.950 | 6.010 | 5.860 | 5.920 | 5.920 | 11,405,250 |
| 2025-07-03 | 5.900 | 6.030 | 5.900 | 5.970 | 5.970 | 10,737,300 |
| 2025-07-02 | 6.000 | 6.030 | 5.910 | 5.960 | 5.960 | 16,249,800 |
| 2025-07-01 | 6.070 | 6.290 | 6.030 | 6.040 | 6.040 | 24,496,605 |
| 2025-06-30 | 6.020 | 6.100 | 5.980 | 6.070 | 6.070 | 13,871,750 |
| 2025-06-27 | 5.990 | 6.090 | 5.980 | 6.020 | 6.020 | 14,367,092 |
| 2025-06-26 | 6.020 | 6.130 | 5.970 | 6.010 | 6.010 | 17,820,912 |
| 2025-06-25 | 6.000 | 6.100 | 5.930 | 6.030 | 6.030 | 20,488,000 |
| 2025-06-24 | 5.790 | 6.140 | 5.750 | 6.000 | 6.000 | 31,837,950 |
| 2025-06-23 | 5.450 | 5.810 | 5.380 | 5.710 | 5.710 | 15,075,450 |
| 2025-06-20 | 5.590 | 5.620 | 5.450 | 5.470 | 5.470 | 11,675,700 |
| 2025-06-19 | 5.680 | 5.740 | 5.550 | 5.600 | 5.600 | 14,264,200 |
| 2025-06-18 | 5.790 | 5.800 | 5.670 | 5.720 | 5.720 | 14,968,122 |
| 2025-06-17 | 5.900 | 6.020 | 5.780 | 5.820 | 5.820 | 22,107,200 |
| 2025-06-16 | 5.760 | 6.020 | 5.740 | 5.880 | 5.880 | 24,358,802 |
| 2025-06-13 | 6.030 | 6.120 | 5.800 | 5.830 | 5.830 | 41,114,550 |
| 2025-06-12 | 5.780 | 6.460 | 5.750 | 6.130 | 6.130 | 57,182,194 |
| 2025-06-11 | 5.750 | 5.880 | 5.730 | 5.810 | 5.810 | 15,645,900 |
| 2025-06-10 | 5.790 | 5.840 | 5.620 | 5.720 | 5.720 | 14,487,000 |
| 2025-06-09 | 5.660 | 5.840 | 5.630 | 5.820 | 5.820 | 19,592,000 |
| 2025-06-06 | 5.640 | 5.680 | 5.560 | 5.600 | 5.600 | 9,297,500 |
| 2025-06-05 | 5.710 | 5.740 | 5.600 | 5.670 | 5.670 | 12,816,300 |
| 2025-06-04 | 5.560 | 5.720 | 5.530 | 5.670 | 5.670 | 14,116,250 |
| 2025-06-03 | 5.470 | 5.680 | 5.420 | 5.560 | 5.560 | 12,922,500 |
| 2025-05-30 | 5.570 | 5.580 | 5.450 | 5.480 | 5.480 | 9,309,800 |
| 2025-05-29 | 5.390 | 5.580 | 5.380 | 5.580 | 5.580 | 12,215,050 |
| 2025-05-28 | 5.480 | 5.540 | 5.350 | 5.400 | 5.400 | 9,612,650 |
| 2025-05-27 | 5.480 | 5.520 | 5.430 | 5.510 | 5.510 | 8,413,300 |
| 2025-05-26 | 5.400 | 5.550 | 5.390 | 5.510 | 5.510 | 10,417,195 |
| 2025-05-23 | 5.550 | 5.560 | 5.400 | 5.400 | 5.400 | 11,110,900 |
| 2025-05-22 | 5.580 | 5.720 | 5.520 | 5.550 | 5.550 | 13,225,550 |
| 2025-05-21 | 5.640 | 5.650 | 5.470 | 5.590 | 5.590 | 12,328,350 |
| 2025-05-20 | 5.640 | 5.710 | 5.590 | 5.640 | 5.640 | 19,373,750 |
| 2025-05-19 | 5.490 | 5.760 | 5.450 | 5.640 | 5.640 | 20,613,600 |
| 2025-05-16 | 5.460 | 5.550 | 5.430 | 5.460 | 5.460 | 8,916,850 |
| 2025-05-15 | 5.570 | 5.620 | 5.460 | 5.500 | 5.500 | 11,348,950 |
| 2025-05-14 | 5.620 | 5.670 | 5.500 | 5.620 | 5.620 | 16,388,850 |
| 2025-05-13 | 5.600 | 5.730 | 5.510 | 5.660 | 5.660 | 17,548,230 |
| 2025-05-12 | 5.520 | 5.570 | 5.480 | 5.550 | 5.550 | 8,352,500 |
| 2025-05-09 | 5.600 | 5.600 | 5.450 | 5.480 | 5.480 | 9,963,114 |
| 2025-05-08 | 5.530 | 5.620 | 5.440 | 5.600 | 5.600 | 9,985,780 |
| 2025-05-07 | 5.600 | 5.690 | 5.450 | 5.500 | 5.500 | 11,414,384 |
| 2025-05-06 | 5.400 | 5.570 | 5.370 | 5.550 | 5.550 | 14,087,034 |
| 2025-04-30 | 5.210 | 5.350 | 5.200 | 5.300 | 5.300 | 10,512,450 |
| 2025-04-29 | 4.970 | 5.240 | 4.930 | 5.190 | 5.190 | 11,409,450 |
| 2025-04-28 | 5.200 | 5.260 | 5.090 | 5.120 | 5.120 | 13,184,750 |
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.