Gaotu Techedu Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.565 | 1.620 | 1.550 | 1.620 | 1.620 | 1,358 |
| 2026-07-27 | 1.550 | 1.589 | 1.550 | 1.570 | 1.570 | 290 |
| 2026-07-24 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 159 |
| 2026-07-23 | 1.600 | 1.680 | 1.600 | 1.630 | 1.630 | 13,114 |
| 2026-07-22 | 1.700 | 1.700 | 1.660 | 1.670 | 1.670 | 2,317 |
| 2026-07-21 | 1.685 | 1.690 | 1.671 | 1.690 | 1.690 | 1,893 |
| 2026-07-20 | 1.720 | 1.730 | 1.670 | 1.710 | 1.710 | 3,396 |
| 2026-07-17 | 1.700 | 1.735 | 1.700 | 1.729 | 1.729 | 1,005 |
| 2026-07-16 | 1.790 | 1.799 | 1.790 | 1.799 | 1.799 | 167 |
| 2026-07-15 | 1.860 | 1.860 | 1.810 | 1.810 | 1.810 | 569 |
| 2026-07-14 | 1.830 | 1.880 | 1.800 | 1.830 | 1.830 | 931 |
| 2026-07-13 | 1.790 | 1.860 | 1.760 | 1.845 | 1.845 | 1,497 |
| 2026-07-10 | 1.850 | 1.860 | 1.810 | 1.855 | 1.855 | 1,330 |
| 2026-07-09 | 1.850 | 1.850 | 1.790 | 1.831 | 1.831 | 2,321 |
| 2026-07-08 | 1.789 | 1.840 | 1.770 | 1.810 | 1.810 | 112 |
| 2026-07-07 | 1.725 | 1.770 | 1.701 | 1.760 | 1.760 | 688 |
| 2026-07-06 | 1.740 | 1.780 | 1.710 | 1.770 | 1.770 | 328 |
| 2026-07-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-07-02 | 1.710 | 1.810 | 1.710 | 1.780 | 1.780 | 2,492 |
| 2026-07-01 | 1.690 | 1.740 | 1.650 | 1.740 | 1.740 | 2,855 |
| 2026-06-30 | 1.692 | 1.750 | 1.661 | 1.705 | 1.705 | 3,930 |
| 2026-06-29 | 1.790 | 1.790 | 1.680 | 1.738 | 1.738 | 3,964 |
| 2026-06-26 | 1.700 | 1.760 | 1.680 | 1.750 | 1.750 | 1,660 |
| 2026-06-25 | 1.760 | 1.765 | 1.720 | 1.721 | 1.721 | 5,637 |
| 2026-06-24 | 1.680 | 1.730 | 1.650 | 1.725 | 1.725 | 3,801 |
| 2026-06-23 | 1.665 | 1.730 | 1.610 | 1.690 | 1.690 | 8,110 |
| 2026-06-22 | 1.700 | 1.710 | 1.660 | 1.685 | 1.685 | 7,963 |
| 2026-06-19 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2026-06-18 | 1.630 | 1.710 | 1.620 | 1.690 | 1.690 | 2,705 |
| 2026-06-17 | 1.590 | 1.680 | 1.590 | 1.680 | 1.680 | 531 |
| 2026-06-16 | 1.475 | 1.580 | 1.475 | 1.580 | 1.580 | 738 |
| 2026-06-15 | 1.570 | 1.570 | 1.480 | 1.492 | 1.492 | 15,398 |
| 2026-06-12 | 1.570 | 1.640 | 1.541 | 1.541 | 1.541 | 17,927 |
| 2026-06-11 | 1.450 | 1.490 | 1.450 | 1.480 | 1.480 | 1,059 |
| 2026-06-10 | 1.450 | 1.500 | 1.420 | 1.475 | 1.475 | 763 |
| 2026-06-09 | 1.570 | 1.570 | 1.409 | 1.418 | 1.418 | 4,915 |
| 2026-06-08 | 1.610 | 1.620 | 1.530 | 1.530 | 1.530 | 2,402 |
| 2026-06-05 | 1.650 | 1.706 | 1.609 | 1.609 | 1.609 | 894 |
| 2026-06-04 | 1.600 | 1.720 | 1.600 | 1.680 | 1.680 | 2,374 |
| 2026-06-03 | 1.700 | 1.730 | 1.620 | 1.680 | 1.680 | 3,959 |
| 2026-06-02 | 2.020 | 2.020 | 1.735 | 1.740 | 1.740 | 2,534 |
| 2026-06-01 | 1.800 | 1.910 | 1.730 | 1.898 | 1.898 | 4,520 |
| 2026-05-29 | 1.762 | 1.830 | 1.760 | 1.800 | 1.800 | 472 |
| 2026-05-28 | 1.770 | 1.815 | 1.740 | 1.815 | 1.815 | 778 |
| 2026-05-27 | 1.702 | 1.822 | 1.690 | 1.779 | 1.779 | 2,676 |
| 2026-05-26 | 1.760 | 1.830 | 1.740 | 1.780 | 1.780 | 8,346 |
| 2026-05-22 | 1.800 | 1.800 | 1.460 | 1.690 | 1.690 | 8,005 |
| 2026-05-21 | 1.870 | 1.870 | 1.828 | 1.840 | 1.840 | 4,724 |
| 2026-05-20 | 1.920 | 1.920 | 1.880 | 1.890 | 1.890 | 39 |
| 2026-05-19 | 1.970 | 1.970 | 1.890 | 1.920 | 1.920 | 535 |
| 2026-05-18 | 1.830 | 1.900 | 1.830 | 1.880 | 1.880 | 1,424 |
| 2026-05-15 | 2.020 | 2.020 | 1.880 | 1.900 | 1.900 | 2,924 |
| 2026-05-14 | 1.940 | 1.990 | 1.920 | 1.940 | 1.940 | 886 |
| 2026-05-13 | 1.960 | 2.010 | 1.950 | 1.970 | 1.970 | 367 |
| 2026-05-12 | 1.920 | 1.975 | 1.920 | 1.940 | 1.940 | 422 |
| 2026-05-11 | 1.970 | 1.990 | 1.930 | 1.930 | 1.930 | 376 |
| 2026-05-08 | 1.960 | 2.000 | 1.950 | 1.970 | 1.970 | 560 |
| 2026-05-07 | 1.880 | 1.990 | 1.880 | 1.960 | 1.960 | 596 |
| 2026-05-06 | 1.910 | 1.970 | 1.910 | 1.960 | 1.960 | 2,153 |
| 2026-05-05 | 1.850 | 1.930 | 1.850 | 1.920 | 1.920 | 2,640 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.