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 ¥162.13 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥818.18, while ¥1000 invested 1 year ago would be worth ¥695.58. This corresponds to total returns of -83.79%, -18.18%, -30.44%, respectively, with annualized returns of -16.63%, -3.93%, -30.44%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 3.67 | 3.49 | 3.49 | 3.75 | 3.47 | 17.92M |
| July 16, 2026 | 3.6 | 3.68 | 3.68 | 3.72 | 3.54 | 14.34M |
| July 15, 2026 | 3.49 | 3.6 | 3.6 | 3.66 | 3.47 | 14.07M |
| July 14, 2026 | 3.44 | 3.52 | 3.52 | 3.53 | 3.38 | 11.91M |
| July 13, 2026 | 3.6 | 3.44 | 3.44 | 3.68 | 3.43 | 17.96M |
| July 10, 2026 | 3.44 | 3.63 | 3.63 | 3.7 | 3.38 | 26M |
| July 09, 2026 | 3.5 | 3.47 | 3.47 | 3.57 | 3.39 | 17.86M |
| July 08, 2026 | 3.59 | 3.5 | 3.5 | 3.65 | 3.48 | 18.61M |
| July 07, 2026 | 3.64 | 3.55 | 3.55 | 3.71 | 3.53 | 26.53M |
| July 06, 2026 | 3.95 | 3.81 | 3.81 | 4.09 | 3.69 | 34.77M |
| July 03, 2026 | 3.74 | 3.73 | 3.73 | 3.78 | 3.63 | 15.86M |
| July 02, 2026 | 3.75 | 3.68 | 3.68 | 3.86 | 3.67 | 20.45M |
| July 01, 2026 | 3.55 | 3.74 | 3.74 | 3.94 | 3.52 | 24.93M |
| June 30, 2026 | 3.62 | 3.58 | 3.58 | 3.77 | 3.53 | 15.79M |
| June 29, 2026 | 3.56 | 3.56 | 3.56 | 3.59 | 3.41 | 12.04M |
| June 26, 2026 | 3.55 | 3.56 | 3.56 | 3.64 | 3.49 | 13M |
| June 25, 2026 | 3.66 | 3.56 | 3.56 | 3.67 | 3.51 | 11.25M |
| June 24, 2026 | 3.84 | 3.66 | 3.66 | 3.85 | 3.6 | 11.98M |
| June 23, 2026 | 3.78 | 3.84 | 3.84 | 3.94 | 3.75 | 11.31M |
| June 22, 2026 | 3.75 | 3.78 | 3.78 | 3.8 | 3.58 | 12.74M |
| June 18, 2026 | 3.73 | 3.75 | 3.75 | 3.8 | 3.66 | 11.29M |
| June 17, 2026 | 3.86 | 3.73 | 3.73 | 3.87 | 3.7 | 11.16M |
| June 16, 2026 | 3.87 | 3.88 | 3.88 | 3.92 | 3.77 | 12.67M |
| June 15, 2026 | 3.93 | 3.88 | 3.88 | 4.06 | 3.82 | 13.31M |
| June 12, 2026 | 3.88 | 3.9 | 3.9 | 3.97 | 3.82 | 10.53M |
| June 11, 2026 | 3.95 | 3.86 | 3.86 | 3.97 | 3.78 | 11.56M |
| June 10, 2026 | 4 | 3.96 | 3.96 | 4.07 | 3.88 | 9.2M |
| June 09, 2026 | 4.04 | 4.04 | 4.04 | 4.1 | 3.94 | 10.78M |
| June 08, 2026 | 3.98 | 3.99 | 3.99 | 4.12 | 3.91 | 12.35M |
| June 05, 2026 | 3.99 | 4.08 | 4.08 | 4.13 | 3.94 | 10.03M |
| June 04, 2026 | 4.04 | 4 | 4 | 4.1 | 3.96 | 9.76M |
| June 03, 2026 | 4.13 | 4.09 | 4.09 | 4.15 | 4.04 | 9.21M |
| June 02, 2026 | 4.27 | 4.14 | 4.14 | 4.3 | 4.09 | 11.69M |
| June 01, 2026 | 4.09 | 4.29 | 4.29 | 4.34 | 4.05 | 13.16M |
| May 29, 2026 | 4.2 | 4.13 | 4.13 | 4.26 | 4.09 | 10.97M |
| May 28, 2026 | 4.19 | 4.2 | 4.2 | 4.26 | 4.09 | 11.17M |
| May 27, 2026 | 4.29 | 4.18 | 4.18 | 4.3 | 4.13 | 10.58M |
| May 26, 2026 | 4.32 | 4.31 | 4.31 | 4.4 | 4.24 | 10.1M |
| May 25, 2026 | 4.44 | 4.36 | 4.36 | 4.51 | 4.29 | 10.87M |
| May 22, 2026 | 4.33 | 4.42 | 4.42 | 4.46 | 4.24 | 11.51M |
| May 21, 2026 | 4.58 | 4.31 | 4.31 | 4.58 | 4.3 | 13.69M |
| May 20, 2026 | 4.65 | 4.48 | 4.48 | 4.66 | 4.46 | 13.5M |
| May 19, 2026 | 4.69 | 4.68 | 4.68 | 4.76 | 4.61 | 11.37M |
| May 18, 2026 | 4.58 | 4.65 | 4.65 | 4.65 | 4.54 | 12.52M |
| May 15, 2026 | 4.71 | 4.59 | 4.59 | 4.72 | 4.55 | 11.18M |
| May 14, 2026 | 4.83 | 4.68 | 4.68 | 4.87 | 4.64 | 13.55M |
| May 13, 2026 | 4.83 | 4.83 | 4.83 | 4.91 | 4.78 | 8.84M |
| May 12, 2026 | 5 | 4.83 | 4.83 | 5 | 4.81 | 9.97M |
| May 11, 2026 | 5.05 | 5.01 | 5.01 | 5.06 | 4.94 | 9.61M |
| May 08, 2026 | 4.98 | 5.03 | 5.03 | 5.05 | 4.94 | 9.44M |
| May 07, 2026 | 4.96 | 4.97 | 4.97 | 5.03 | 4.95 | 10.78M |
AD
