COE - China Online Education Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202025.2626.4925.2525.2525.2524,000
Jul 01, 202025.5625.9625.0425.1625.1612,100
Jun 30, 202023.9225.7923.3125.6825.6844,600
Jun 29, 202022.3625.0022.3623.9823.9840,700
Jun 26, 202024.5024.5022.5022.6022.6025,900
Jun 25, 202025.1625.4124.0924.5824.5824,800
Jun 24, 202027.0027.0024.6924.8724.8767,500
Jun 23, 202026.6626.9825.9326.9226.9229,800
Jun 22, 202027.3027.3926.1826.7826.7827,500
Jun 19, 202027.0028.0026.0127.3127.3187,500
Jun 18, 202022.2527.1921.4827.0327.03221,900
Jun 17, 202019.8121.1019.8121.0221.0277,100
Jun 16, 202020.0220.6319.2220.1520.1567,700
Jun 15, 202019.0020.2018.9920.1720.1737,900
Jun 12, 202018.6219.8018.6219.0019.0022,900
Jun 11, 202020.3620.3619.0019.4019.4048,900
Jun 10, 202018.0020.3218.0020.0020.0079,900
Jun 09, 202018.8619.3118.0018.0018.0056,900
Jun 08, 202020.4420.6219.0019.2319.2356,600
Jun 05, 202019.5021.2719.2220.1020.10113,700
Jun 04, 202019.0119.3218.0119.0419.04465,700
Jun 03, 202022.0022.5319.3319.5619.56121,600
Jun 02, 202024.7425.2722.9123.2923.2934,100
Jun 01, 202025.3825.7824.8024.9524.9514,600
May 29, 202026.2026.2024.6225.9025.909,400
May 28, 202024.8126.3824.8126.3826.3812,000
May 27, 202027.6427.6424.6125.1725.1711,700
May 26, 202027.9028.6326.2526.9926.9955,800
May 22, 202025.1027.0024.0427.0027.0026,300
May 21, 202024.3525.5624.3525.5325.535,200
May 20, 202024.8025.6024.2624.9024.9025,200
May 19, 202023.6025.3923.6024.6124.615,200
May 18, 202023.8125.5623.6524.0024.009,300
May 15, 202023.2524.5023.2524.0024.006,200
May 14, 202023.0523.8422.0923.5123.518,100
May 13, 202024.1924.2022.0023.2623.2634,500
May 12, 202025.5725.9223.7224.0024.0024,500
May 11, 202024.4425.5724.4424.8924.8935,200
May 08, 202024.1725.8824.1724.5224.5215,800
May 07, 202026.2826.2824.6424.8624.8612,400
May 06, 202026.9827.0025.3725.8025.806,600
May 05, 202024.4226.7224.4226.1726.178,600
May 04, 202024.1325.8224.1324.7524.754,500
May 01, 202024.9827.2124.0724.6324.6310,500
Apr 30, 202027.1727.2325.6025.6025.6010,100
Apr 29, 202025.5027.2425.5026.6326.6318,000
Apr 28, 202025.9526.5025.0125.6225.6213,100
Apr 27, 202025.2726.4925.0826.3526.3527,900
Apr 24, 202026.1226.5025.5025.5025.5017,100
Apr 23, 202025.8027.0025.4027.0027.007,600
Apr 22, 202026.5727.2225.9426.0926.099,700
Apr 21, 202028.5028.7025.0025.8025.8049,800
Apr 20, 202028.0029.0027.6028.9228.9267,100
Apr 17, 202027.8028.3526.8428.0828.086,900
Apr 16, 202027.8028.3426.5227.3027.3016,100
Apr 15, 202028.0228.5027.8428.0028.0015,100
Apr 14, 202029.0029.0027.6928.4028.4030,000
Apr 13, 202028.0129.1527.6728.9628.9636,500
Apr 09, 202027.9028.7627.8028.4028.4023,000
Apr 08, 202026.4628.0926.4628.0928.0917,900
Apr 07, 202026.2528.0026.1327.0027.0039,800
Apr 06, 202028.9928.9924.6824.6824.6836,000
Apr 03, 202028.5228.9926.8328.8328.8325,700
Apr 02, 202028.5929.7826.1329.0129.0161,900
Apr 01, 202028.3730.9128.0029.5929.5952,600
Mar 31, 202027.9129.7127.7329.0029.0037,500
Mar 30, 202030.0030.4228.4928.4928.4939,900
Mar 27, 202027.9130.0024.8930.0030.0066,400
Mar 26, 202028.2528.9826.0028.0528.0559,500
Mar 25, 202025.0028.0025.0027.5927.5977,900
Mar 24, 202025.1826.6224.4125.3225.3230,400
Mar 23, 202025.5025.5022.2124.1824.1865,300
Mar 20, 202023.1225.8723.1225.0025.0062,300
Mar 19, 202019.5523.1119.5523.1123.1152,900
Mar 18, 202021.5621.9619.1120.5420.5419,600
Mar 17, 202020.0123.0020.0022.3022.3042,000
Mar 16, 202021.6821.6820.0020.0120.0168,100
Mar 13, 202025.5125.6022.1022.6822.6872,500
Mar 12, 202029.1929.1923.1723.9423.94156,600
Mar 11, 202034.4634.4625.0030.1930.19284,000
Mar 10, 202030.7036.4230.0135.0035.00329,600
Mar 09, 202027.2030.0025.2129.0029.00141,500
Mar 06, 202027.9128.3027.3928.2028.2062,700
Mar 05, 202026.6828.1326.5228.0628.0639,900
Mar 04, 202027.0928.4926.3327.6827.6857,200
Mar 03, 202028.3829.5426.3227.8927.89113,700
Mar 02, 202023.0429.2922.5727.6327.63151,700
Feb 28, 202027.5127.5118.5124.9924.99303,300
Feb 27, 202037.1937.1923.4729.3329.33429,100
Feb 26, 202031.0036.1731.0034.8434.84600,200
Feb 25, 202027.2130.0027.2030.0030.00297,100
Feb 24, 202022.2529.0520.4225.9225.92264,800
Feb 21, 202023.5524.1622.7523.1723.1768,800
Feb 20, 202022.5224.8822.0024.1524.15146,300
Feb 19, 202021.1022.9720.4322.5222.52170,400
Feb 18, 202017.0520.5017.0520.4020.40103,100
Feb 14, 202018.0018.0016.1616.8616.8630,300
Feb 13, 202018.5018.5917.7418.0418.0416,400
Feb 12, 202018.1918.9718.1918.8018.8015,800
Feb 11, 202021.2521.2517.5018.1918.1994,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...