Gaotu Techedu Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 2.190 | 2.201 | 2.120 | 2.120 | 2.120 | 675 |
| 2026-02-04 | 2.200 | 2.239 | 2.200 | 2.222 | 2.222 | 719 |
| 2026-02-03 | 2.220 | 2.270 | 2.179 | 2.179 | 2.179 | 1,175 |
| 2026-02-02 | 2.290 | 2.290 | 2.200 | 2.265 | 2.265 | 470 |
| 2026-01-30 | 2.210 | 2.290 | 2.210 | 2.258 | 2.258 | 573 |
| 2026-01-29 | 2.230 | 2.320 | 2.230 | 2.241 | 2.241 | 2,040 |
| 2026-01-28 | 2.290 | 2.320 | 2.240 | 2.240 | 2.240 | 595 |
| 2026-01-27 | 2.240 | 2.255 | 2.240 | 2.240 | 2.240 | 1,085 |
| 2026-01-26 | 2.270 | 2.309 | 2.270 | 2.280 | 2.280 | 157 |
| 2026-01-23 | 2.240 | 2.280 | 2.240 | 2.260 | 2.260 | 1,667 |
| 2026-01-22 | 2.320 | 2.320 | 2.280 | 2.292 | 2.292 | 1,211 |
| 2026-01-21 | 2.320 | 2.340 | 2.239 | 2.239 | 2.239 | 1,454 |
| 2026-01-20 | 2.389 | 2.390 | 2.359 | 2.359 | 2.359 | 596 |
| 2026-01-19 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2026-01-16 | 2.440 | 2.440 | 2.380 | 2.380 | 2.380 | 862 |
| 2026-01-15 | 2.479 | 2.487 | 2.450 | 2.487 | 2.487 | 2,303 |
| 2026-01-14 | 2.512 | 2.530 | 2.489 | 2.489 | 2.489 | 4,450 |
| 2026-01-13 | 2.590 | 2.625 | 2.580 | 2.580 | 2.580 | 1,172 |
| 2026-01-12 | 2.525 | 2.592 | 2.440 | 2.590 | 2.590 | 5,874 |
| 2026-01-09 | 2.560 | 2.560 | 2.510 | 2.510 | 2.510 | 532 |
| 2026-01-08 | 2.530 | 2.539 | 2.520 | 2.539 | 2.539 | 69 |
| 2026-01-07 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 84 |
| 2026-01-06 | 2.640 | 2.640 | 2.610 | 2.620 | 2.620 | 2,723 |
| 2026-01-05 | 2.450 | 2.580 | 2.450 | 2.579 | 2.579 | 3,813 |
| 2026-01-02 | 2.350 | 2.450 | 2.350 | 2.441 | 2.441 | 243 |
| 2025-12-31 | 2.300 | 2.340 | 2.300 | 2.320 | 2.320 | 18 |
| 2025-12-30 | 2.370 | 2.370 | 2.352 | 2.360 | 2.360 | 2,748 |
| 2025-12-29 | 2.300 | 2.355 | 2.290 | 2.355 | 2.355 | 77 |
| 2025-12-24 | 2.350 | 2.400 | 2.350 | 2.385 | 2.385 | 417 |
| 2025-12-23 | 2.380 | 2.401 | 2.380 | 2.401 | 2.401 | 104 |
| 2025-12-22 | 2.352 | 2.379 | 2.350 | 2.370 | 2.370 | 256 |
| 2025-12-19 | 2.340 | 2.390 | 2.340 | 2.390 | 2.390 | 235 |
| 2025-12-18 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2025-12-17 | 2.440 | 2.440 | 2.370 | 2.370 | 2.370 | 18,205 |
| 2025-12-16 | 2.350 | 2.410 | 2.310 | 2.400 | 2.400 | 12,799 |
| 2025-12-15 | 2.360 | 2.380 | 2.350 | 2.380 | 2.380 | 945 |
| 2025-12-12 | 2.430 | 2.450 | 2.400 | 2.409 | 2.409 | 2,219 |
| 2025-12-11 | 2.450 | 2.450 | 2.440 | 2.440 | 2.440 | 44 |
| 2025-12-10 | 2.550 | 2.550 | 2.510 | 2.510 | 2.510 | 14,901 |
| 2025-12-09 | 2.488 | 2.520 | 2.470 | 2.520 | 2.520 | 13,010 |
| 2025-12-08 | 2.430 | 2.478 | 2.420 | 2.478 | 2.478 | 255 |
| 2025-12-05 | 2.421 | 2.435 | 2.390 | 2.405 | 2.405 | 3,429 |
| 2025-12-04 | 2.401 | 2.401 | 2.401 | 2.401 | 2.401 | 0 |
| 2025-12-03 | 2.470 | 2.470 | 2.401 | 2.401 | 2.401 | 8,610 |
| 2025-12-02 | 2.385 | 2.450 | 2.385 | 2.415 | 2.415 | 2,644 |
← NewerPage 4 of 4 · 225 trading days
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.