Qtone Education Group Guangdong Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.290 | 5.430 | 5.190 | 5.210 | 5.210 | 19,619,100 |
| 2025-04-24 | 5.450 | 5.590 | 5.230 | 5.340 | 5.340 | 24,646,700 |
| 2025-04-23 | 5.400 | 5.480 | 5.320 | 5.380 | 5.380 | 11,358,950 |
| 2025-04-22 | 5.560 | 5.560 | 5.330 | 5.440 | 5.440 | 12,333,600 |
| 2025-04-21 | 5.310 | 5.490 | 5.260 | 5.470 | 5.470 | 13,277,300 |
| 2025-04-18 | 5.370 | 5.420 | 5.220 | 5.320 | 5.320 | 13,271,250 |
| 2025-04-17 | 5.370 | 5.490 | 5.280 | 5.360 | 5.360 | 16,012,300 |
| 2025-04-16 | 5.450 | 5.790 | 5.340 | 5.390 | 5.390 | 26,053,255 |
| 2025-04-15 | 5.460 | 5.600 | 5.420 | 5.470 | 5.470 | 9,649,705 |
| 2025-04-14 | 5.530 | 5.600 | 5.450 | 5.460 | 5.460 | 13,126,450 |
| 2025-04-11 | 5.400 | 5.490 | 5.360 | 5.380 | 5.380 | 12,494,000 |
| 2025-04-10 | 5.240 | 5.660 | 5.240 | 5.460 | 5.460 | 26,045,537 |
| 2025-04-09 | 4.870 | 5.200 | 4.520 | 5.160 | 5.160 | 23,199,887 |
| 2025-04-08 | 4.760 | 5.060 | 4.760 | 4.940 | 4.940 | 20,817,747 |
| 2025-04-07 | 5.550 | 5.580 | 4.740 | 4.740 | 4.740 | 25,639,206 |
| 2025-04-03 | 5.820 | 5.960 | 5.820 | 5.920 | 5.920 | 7,921,440 |
| 2025-04-02 | 5.860 | 5.980 | 5.860 | 5.890 | 5.890 | 7,029,540 |
| 2025-04-01 | 5.930 | 6.030 | 5.870 | 5.890 | 5.890 | 8,258,450 |
| 2025-03-31 | 5.940 | 5.990 | 5.750 | 5.920 | 5.920 | 12,318,250 |
| 2025-03-28 | 6.020 | 6.090 | 5.950 | 6.010 | 6.010 | 9,985,500 |
| 2025-03-27 | 6.170 | 6.250 | 6.040 | 6.040 | 6.040 | 10,124,955 |
| 2025-03-26 | 6.040 | 6.230 | 5.950 | 6.180 | 6.180 | 14,215,800 |
| 2025-03-25 | 6.060 | 6.130 | 5.950 | 6.040 | 6.040 | 14,234,100 |
| 2025-03-24 | 6.290 | 6.360 | 5.890 | 6.060 | 6.060 | 18,337,100 |
| 2025-03-21 | 6.390 | 6.430 | 6.290 | 6.290 | 6.290 | 13,599,955 |
| 2025-03-20 | 6.580 | 6.600 | 6.430 | 6.450 | 6.450 | 14,744,050 |
| 2025-03-19 | 6.770 | 6.850 | 6.530 | 6.590 | 6.590 | 20,096,950 |
| 2025-03-18 | 6.720 | 6.960 | 6.720 | 6.780 | 6.780 | 21,787,900 |
| 2025-03-17 | 6.670 | 6.960 | 6.670 | 6.720 | 6.720 | 25,609,310 |
| 2025-03-14 | 6.360 | 6.670 | 6.280 | 6.670 | 6.670 | 21,740,655 |
| 2025-03-13 | 6.530 | 6.530 | 6.290 | 6.390 | 6.390 | 18,841,100 |
| 2025-03-12 | 6.690 | 6.750 | 6.520 | 6.540 | 6.540 | 25,717,100 |
| 2025-03-11 | 6.640 | 6.760 | 6.590 | 6.690 | 6.690 | 17,606,050 |
| 2025-03-10 | 6.750 | 6.930 | 6.690 | 6.790 | 6.790 | 22,154,300 |
| 2025-03-07 | 6.810 | 7.060 | 6.690 | 6.750 | 6.750 | 36,797,553 |
| 2025-03-06 | 6.600 | 6.960 | 6.590 | 6.860 | 6.860 | 38,140,803 |
| 2025-03-05 | 6.450 | 6.650 | 6.390 | 6.590 | 6.590 | 26,880,050 |
| 2025-03-04 | 6.290 | 6.580 | 6.250 | 6.490 | 6.490 | 22,571,729 |
| 2025-03-03 | 6.570 | 6.600 | 6.300 | 6.370 | 6.370 | 26,269,279 |
| 2025-02-28 | 6.900 | 6.900 | 6.470 | 6.470 | 6.470 | 40,853,051 |
| 2025-02-27 | 6.990 | 7.360 | 6.680 | 7.040 | 7.040 | 60,517,000 |
| 2025-02-26 | 6.930 | 7.270 | 6.860 | 6.890 | 6.890 | 49,288,879 |
| 2025-02-25 | 6.650 | 7.140 | 6.580 | 6.750 | 6.750 | 41,461,100 |
| 2025-02-24 | 7.000 | 7.010 | 6.550 | 6.710 | 6.710 | 54,227,800 |
| 2025-02-21 | 7.000 | 7.350 | 6.900 | 7.080 | 7.080 | 67,105,583 |
| 2025-02-20 | 6.890 | 7.430 | 6.700 | 7.140 | 7.140 | 84,622,052 |
| 2025-02-19 | 6.630 | 6.970 | 6.410 | 6.820 | 6.820 | 70,915,684 |
| 2025-02-18 | 7.130 | 7.450 | 6.510 | 6.580 | 6.580 | 105,932,925 |
| 2025-02-17 | 5.890 | 6.980 | 5.890 | 6.980 | 6.980 | 71,532,148 |
| 2025-02-14 | 5.580 | 5.880 | 5.500 | 5.820 | 5.820 | 27,092,300 |
| 2025-02-13 | 5.710 | 5.720 | 5.550 | 5.600 | 5.600 | 19,688,000 |
| 2025-02-12 | 5.630 | 5.790 | 5.630 | 5.730 | 5.730 | 25,480,350 |
| 2025-02-11 | 5.790 | 5.890 | 5.590 | 5.690 | 5.690 | 35,720,309 |
| 2025-02-10 | 5.340 | 5.830 | 5.340 | 5.800 | 5.800 | 42,224,770 |
| 2025-02-07 | 5.240 | 5.450 | 5.240 | 5.350 | 5.350 | 20,867,000 |
| 2025-02-06 | 5.240 | 5.280 | 5.090 | 5.260 | 5.260 | 19,483,039 |
| 2025-02-05 | 5.100 | 5.290 | 5.020 | 5.220 | 5.220 | 21,722,850 |
| 2025-01-27 | 5.140 | 5.250 | 4.930 | 4.940 | 4.940 | 14,991,100 |
| 2025-01-24 | 4.980 | 5.160 | 4.940 | 5.130 | 5.130 | 16,259,300 |
| 2025-01-23 | 4.950 | 5.160 | 4.940 | 4.980 | 4.980 | 20,503,696 |
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.