300359.SZ - Qtone Education Group (Guangdong) Co.,Ltd

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20236.977.126.816.966.9625,905,900
Jun 06, 20236.937.166.916.996.9934,171,550
Jun 05, 20236.817.036.746.976.9725,557,351
Jun 02, 20236.867.006.786.796.7921,933,400
Jun 01, 20236.637.056.616.916.9135,359,222
May 31, 20236.816.876.656.666.6623,962,000
May 30, 20236.856.926.566.876.8737,840,886
May 29, 20236.807.196.717.037.0338,863,761
May 26, 20236.416.876.416.846.8436,084,635
May 25, 20236.666.736.366.486.4834,510,705
May 24, 20236.746.826.686.736.7318,023,661
May 23, 20236.826.926.716.796.7920,393,600
May 22, 20236.936.956.716.826.8222,179,236
May 19, 20237.187.186.936.956.9526,803,776
May 18, 20237.127.256.897.197.1938,392,460
May 17, 20237.237.327.017.127.1236,251,907
May 16, 20237.717.797.267.307.3067,259,970
May 15, 20237.928.437.757.977.9773,220,252
May 12, 20237.948.147.747.907.9065,990,705
May 11, 20237.688.457.688.248.24112,149,422
May 10, 20237.088.146.987.807.80100,470,072
May 09, 20237.347.477.107.107.1046,050,410
May 08, 20237.387.727.237.477.4772,019,166
May 05, 20236.647.386.497.187.1866,056,650
May 04, 20236.506.796.376.716.7137,761,000
Apr 28, 20236.696.706.156.556.5542,844,277
Apr 27, 20236.977.096.766.806.8029,272,600
Apr 26, 20237.177.296.887.027.0239,328,200
Apr 25, 20237.097.587.067.297.2956,448,454
Apr 24, 20236.827.366.697.187.1836,273,460
Apr 21, 20237.257.326.766.826.8235,392,550
Apr 20, 20237.187.337.117.287.2831,656,250
Apr 19, 20237.017.236.967.187.1826,775,850
Apr 18, 20237.027.186.887.087.0825,481,050
Apr 17, 20237.217.226.967.007.0027,021,100
Apr 14, 20237.257.347.057.297.2938,991,126
Apr 13, 20237.107.637.087.357.3560,188,117
Apr 12, 20236.807.086.797.087.0825,588,731
Apr 11, 20236.686.986.676.826.8223,321,526
Apr 10, 20237.037.106.636.676.6731,393,726
Apr 07, 20236.837.186.797.097.0927,990,400
Apr 06, 20237.057.066.756.806.8026,053,800
Apr 04, 20237.347.437.037.067.0625,589,107
Apr 03, 20237.317.367.217.357.3520,138,500
Mar 31, 20237.017.396.987.367.3628,950,600
Mar 30, 20237.127.146.947.017.0117,277,820
Mar 29, 20237.187.327.137.147.1414,324,670
Mar 28, 20237.307.357.157.187.1817,176,300
Mar 27, 20237.357.427.217.347.3420,938,950
Mar 24, 20237.297.457.267.417.4123,246,550
Mar 23, 20237.377.437.237.287.2821,042,917
Mar 22, 20237.337.457.277.437.4324,027,062
Mar 21, 20237.047.376.967.367.3627,505,084
Mar 20, 20237.227.357.027.037.0320,327,600
Mar 17, 20237.027.347.027.257.2526,992,099
Mar 16, 20237.047.156.967.017.0117,407,100
Mar 15, 20237.147.277.107.117.1113,615,450
Mar 14, 20237.407.407.047.147.1422,706,650
Mar 13, 20237.317.407.197.397.3916,684,750
Mar 10, 20237.307.407.247.307.3015,953,632
Mar 09, 20237.567.577.297.417.4121,450,171
Mar 08, 20237.467.587.427.567.5615,612,903
Mar 07, 20237.727.807.507.517.5127,460,900
Mar 06, 20238.118.147.767.777.7744,412,000
Mar 03, 20237.958.297.918.238.2353,360,339
Mar 02, 20237.888.057.837.887.8827,173,500
Mar 01, 20237.827.917.727.907.9022,910,200
Feb 28, 20237.707.877.707.807.8021,227,200
Feb 27, 20237.767.837.647.667.6627,225,550
Feb 24, 20238.188.207.887.897.8933,916,230
Feb 23, 20238.188.398.108.248.2440,947,653
Feb 22, 20238.108.167.898.138.1329,418,578
Feb 21, 20238.308.358.088.178.1733,589,000
Feb 20, 20238.158.358.128.348.3429,625,250
Feb 17, 20238.158.358.078.168.1633,988,451
Feb 16, 20238.538.748.028.238.2354,082,668
Feb 15, 20238.558.728.488.588.5844,705,250
Feb 14, 20239.009.008.538.588.5868,806,518
Feb 13, 20239.109.298.859.159.1561,441,271
Feb 10, 20238.789.658.769.099.0985,540,068
Feb 09, 20238.458.968.348.878.8773,100,753
Feb 08, 20238.838.878.368.608.6067,418,105
Feb 07, 20238.159.158.088.728.72108,513,467
Feb 06, 20238.208.277.928.038.0354,300,700
Feb 03, 20238.218.578.138.378.3766,407,794
Feb 02, 20238.408.468.178.288.2858,754,449
Feb 01, 20238.388.588.138.498.4970,784,699
Jan 31, 20237.708.957.698.288.2887,381,831
Jan 30, 20237.687.997.597.817.8163,734,125
Jan 20, 20237.417.707.407.617.6149,001,604
Jan 19, 20237.767.787.347.347.3469,703,678
Jan 18, 20238.438.467.927.927.9274,858,045
Jan 17, 20238.508.968.288.728.7279,917,445
Jan 16, 20238.409.158.308.628.6290,532,827
Jan 13, 20238.158.668.048.508.5085,896,255
Jan 12, 20238.229.028.078.138.13100,399,645
Jan 11, 20237.868.507.588.388.38106,809,283
Jan 10, 20238.088.107.707.837.8376,722,248
Jan 09, 20237.198.277.188.118.11117,218,142
Jan 06, 20237.447.587.157.187.1883,714,482
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...