Qtone Education Group (Guangdong) Co.,Ltd (300359.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300359.SZ Historical Return
If you invested ¥1000 in Qtone Education Group (Guangdong) Co.,Ltd (300359.SZ) 10 years ago, it would be worth ¥146.03 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥757.46, while ¥1000 invested 1 year ago would be worth ¥685.25. This corresponds to total returns of -85.4%, -24.25%, -31.47%, respectively, with annualized returns of -17.5%, -5.4%, -31.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300359.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.07 | 3.99 | 3.99 | 4.14 | 3.97 | 19.27M |
| October 20, 2026 | 4.01 | 4.06 | 4.06 | 4.32 | 3.98 | 26.97M |
| October 19, 2026 | 4.08 | 3.98 | 3.98 | 4.08 | 3.87 | 14.72M |
| October 16, 2026 | 4.15 | 4.07 | 4.07 | 4.24 | 4.02 | 14.26M |
| October 15, 2026 | 4.2 | 4.11 | 4.11 | 4.26 | 4.08 | 16.74M |
| October 14, 2026 | 4.21 | 4.27 | 4.27 | 4.35 | 4.18 | 16.56M |
| October 13, 2026 | 4.18 | 4.24 | 4.24 | 4.28 | 4.05 | 13.89M |
| October 12, 2026 | 4.16 | 4.23 | 4.23 | 4.32 | 4.12 | 15.54M |
| October 09, 2026 | 4.03 | 4.2 | 4.2 | 4.2 | 3.88 | 17.39M |
| October 08, 2026 | 4.11 | 4.06 | 4.06 | 4.18 | 4.02 | 12.53M |
| September 30, 2026 | 4.2 | 4.08 | 4.08 | 4.24 | 4.05 | 12.35M |
| September 29, 2026 | 4.05 | 4.14 | 4.14 | 4.19 | 4.02 | 12.06M |
| September 28, 2026 | 4.15 | 4.06 | 4.06 | 4.16 | 4.02 | 14.77M |
| September 24, 2026 | 4.05 | 4.15 | 4.15 | 4.25 | 4.03 | 20.3M |
| September 23, 2026 | 4.06 | 4.06 | 4.06 | 4.25 | 4.04 | 15.41M |
| September 22, 2026 | 4.06 | 4.22 | 4.22 | 4.26 | 4.06 | 17.95M |
| September 21, 2026 | 4.01 | 4.11 | 4.11 | 4.12 | 3.97 | 11.72M |
| September 18, 2026 | 4.06 | 4.01 | 4.01 | 4.09 | 3.97 | 12.01M |
| September 17, 2026 | 3.99 | 4.05 | 4.05 | 4.08 | 3.94 | 10.63M |
| September 16, 2026 | 3.97 | 4 | 4 | 4.01 | 3.89 | 12.35M |
| September 15, 2026 | 4.13 | 3.97 | 3.97 | 4.13 | 3.96 | 10.54M |
| September 11, 2026 | 4.18 | 4.14 | 4.14 | 4.23 | 4.09 | 12.75M |
| September 10, 2026 | 4.18 | 4.24 | 4.24 | 4.28 | 4.18 | 12.42M |
| September 09, 2026 | 4.18 | 4.25 | 4.25 | 4.36 | 4.18 | 16.48M |
| September 08, 2026 | 4.35 | 4.39 | 4.39 | 4.45 | 4.24 | 16.89M |
| September 07, 2026 | 4.24 | 4.3 | 4.3 | 4.32 | 4.19 | 13.09M |
| September 04, 2026 | 4.18 | 4.22 | 4.22 | 4.33 | 4.18 | 17.07M |
| September 03, 2026 | 4.37 | 4.18 | 4.18 | 4.45 | 4.16 | 16.2M |
| September 02, 2026 | 4.35 | 4.31 | 4.31 | 4.38 | 4.22 | 13.04M |
| September 01, 2026 | 4.28 | 4.36 | 4.36 | 4.38 | 4.25 | 19.01M |
| August 31, 2026 | 4.25 | 4.27 | 4.27 | 4.3 | 4.16 | 18.45M |
| August 28, 2026 | 4.22 | 4.35 | 4.35 | 4.36 | 4.19 | 18.66M |
| August 27, 2026 | 4.21 | 4.2 | 4.2 | 4.24 | 4.15 | 10.69M |
| August 26, 2026 | 4.19 | 4.21 | 4.21 | 4.25 | 4.13 | 12.29M |
| August 25, 2026 | 3.98 | 4.17 | 4.17 | 4.19 | 3.98 | 13.85M |
| August 24, 2026 | 4.05 | 4.02 | 4.02 | 4.08 | 3.95 | 11.01M |
| August 21, 2026 | 4.07 | 4.04 | 4.04 | 4.07 | 3.96 | 13.19M |
| August 20, 2026 | 4.03 | 4.08 | 4.08 | 4.13 | 3.98 | 14.37M |
| August 19, 2026 | 4.1 | 3.99 | 3.99 | 4.13 | 3.97 | 20.68M |
| August 18, 2026 | 4.29 | 4.18 | 4.18 | 4.32 | 4.16 | 17.74M |
| August 17, 2026 | 4.3 | 4.27 | 4.27 | 4.35 | 4.19 | 17.68M |
| August 14, 2026 | 4.43 | 4.31 | 4.31 | 4.45 | 4.22 | 22.72M |
| August 13, 2026 | 4.48 | 4.4 | 4.4 | 4.6 | 4.4 | 33.41M |
| August 12, 2026 | 4.39 | 4.53 | 4.53 | 4.8 | 4.38 | 47.64M |
| August 11, 2026 | 4.41 | 4.35 | 4.35 | 4.44 | 4.25 | 27.45M |
| August 10, 2026 | 4.22 | 4.42 | 4.42 | 4.58 | 4.15 | 49.28M |
| August 07, 2026 | 4.39 | 4.19 | 4.19 | 4.48 | 4.09 | 33.39M |
| August 06, 2026 | 4.4 | 4.25 | 4.25 | 4.48 | 4.2 | 47.99M |
| August 05, 2026 | 4.42 | 4.5 | 4.5 | 4.72 | 4.28 | 68.89M |
| August 04, 2026 | 4.33 | 4.5 | 4.5 | 4.73 | 4.23 | 64.79M |
| August 03, 2026 | 4.41 | 4.29 | 4.29 | 4.47 | 4.2 | 48.11M |
| July 31, 2026 | 4.3 | 4.41 | 4.41 | 4.59 | 4.15 | 76.3M |
| July 30, 2026 | 4.15 | 4.6 | 4.6 | 4.64 | 4.09 | 87.09M |
| July 29, 2026 | 3.99 | 4.43 | 4.43 | 4.43 | 3.85 | 47.05M |
| July 28, 2026 | 3.53 | 3.69 | 3.69 | 3.73 | 3.51 | 15.74M |
| July 27, 2026 | 3.4 | 3.55 | 3.55 | 3.56 | 3.38 | 11.95M |
| July 23, 2026 | 3.42 | 3.52 | 3.52 | 3.54 | 3.39 | 11.02M |
| July 22, 2026 | 3.43 | 3.43 | 3.43 | 3.5 | 3.38 | 12.13M |
| July 21, 2026 | 3.46 | 3.46 | 3.46 | 3.48 | 3.27 | 18.53M |
| July 20, 2026 | 3.5 | 3.46 | 3.46 | 3.65 | 3.42 | 17.32M |
AD
