Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

QuantaSing Group Limited (QSG)

Compare
6.17
-0.41
(-6.23%)
At close: 4:00:00 PM EDT
5.84
-0.33
(-5.34%)
After hours: 6:14:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20257.467.954.636.176.179,122,835
Apr 1, 20254.366.594.256.586.5810,274,500
Mar 31, 20254.254.593.634.024.0216,990,000
Mar 28, 20253.253.663.063.423.42623,600
Mar 27, 20253.103.472.963.063.06521,800
Mar 26, 20252.723.192.603.003.00220,700
Mar 25, 20252.712.742.612.702.7098,800
Mar 24, 20252.932.932.562.702.70137,700
Mar 21, 20252.622.742.502.742.74134,300
Mar 20, 20252.602.642.502.622.6294,400
Mar 19, 20252.712.712.602.672.6778,100
Mar 18, 20252.822.832.682.702.7040,600
Mar 17, 20252.882.892.692.802.80127,800
Mar 14, 20252.732.792.582.762.7666,600
Mar 13, 20252.872.872.702.752.7569,200
Mar 12, 20252.613.002.602.852.85217,900
Mar 11, 20252.772.772.462.592.59180,700
Mar 10, 20252.522.702.412.662.6683,200
Mar 7, 20252.332.552.332.472.4755,200
Mar 6, 20252.322.372.252.372.3767,100
Mar 5, 20252.312.362.262.312.3170,700
Mar 4, 20252.312.422.152.382.3887,500
Mar 3, 20252.402.402.302.312.3154,900
Feb 28, 20252.352.402.302.322.3275,200
Feb 27, 20252.422.462.382.412.4160,600
Feb 26, 20252.552.552.422.462.4635,400
Feb 25, 20252.442.532.362.512.51131,800
Feb 24, 20252.472.542.352.422.4288,200
Feb 21, 20252.572.612.452.492.4967,800
Feb 20, 20252.632.632.512.522.5237,500
Feb 19, 20252.562.612.482.602.6042,800
Feb 18, 20252.612.762.502.562.56126,400
Feb 14, 20252.572.642.432.492.4941,500
Feb 13, 20252.542.662.402.492.4974,500
Feb 12, 20252.512.782.492.582.5869,900
Feb 11, 20252.572.582.352.562.56123,800
Feb 10, 20252.492.652.452.582.58213,400
Feb 7, 20252.442.482.372.452.4552,000
Feb 6, 20252.392.392.252.372.3727,100
Feb 5, 20252.322.372.222.362.3622,300
Feb 4, 20252.382.462.322.352.3536,900
Feb 3, 20252.292.392.292.382.3827,700
Jan 31, 20252.422.422.312.382.3819,100
Jan 30, 20252.352.462.272.372.3734,900
Jan 29, 20252.382.482.292.332.3332,200
Jan 28, 20252.432.452.212.372.3742,000
Jan 27, 20252.492.492.302.382.3884,300
Jan 24, 20252.502.602.362.512.51138,100
Jan 23, 20252.212.452.152.452.4591,600
Jan 22, 20252.172.302.072.192.1959,700
Jan 21, 20252.202.202.002.172.1784,400
Jan 17, 20251.972.131.942.122.12140,600
Jan 16, 20251.761.901.701.901.9098,300
Jan 15, 20251.891.951.601.791.791,010,900
Jan 14, 20251.831.891.761.821.8274,100
Jan 13, 20251.992.001.751.751.7572,400
Jan 10, 20251.981.981.951.971.9720,100
Jan 8, 20251.982.031.972.002.0049,500
Jan 7, 20252.122.121.971.971.9799,500
Jan 6, 20252.002.191.992.072.0776,500
Jan 3, 20252.092.091.902.002.00208,900
Jan 2, 20252.212.222.002.122.1266,600
Dec 31, 20242.202.272.072.162.1681,200
Dec 30, 20242.072.181.952.182.18103,800
Dec 27, 20242.052.081.952.052.0595,100
Dec 26, 20242.102.152.012.082.0844,300
Dec 24, 20241.932.111.872.022.02281,200
Dec 23, 20241.891.981.851.891.8938,900
Dec 20, 20242.032.041.881.941.9452,400
Dec 19, 20242.112.121.871.941.94364,900
Dec 18, 20242.072.282.002.072.07105,600
Dec 17, 20242.282.282.052.132.13160,600
Dec 16, 20242.492.592.302.352.3596,700
Dec 13, 20242.722.732.402.512.51116,900
Dec 12, 20242.782.792.712.772.7778,400
Dec 11, 20242.792.802.722.772.7749,800
Dec 10, 20242.972.972.802.852.8548,400
Dec 9, 20243.133.132.893.003.00260,500
Dec 6, 20242.912.972.752.822.8293,200
Dec 5, 20243.083.082.832.912.9143,400
Dec 4, 20242.803.082.743.083.0862,800
Dec 3, 20242.792.882.712.822.8236,800
Dec 2, 20242.862.882.692.842.8487,700
Nov 29, 20242.852.872.672.682.6873,100
Nov 27, 20242.472.982.332.852.85305,100
Nov 26, 20242.853.282.703.283.28229,800
Nov 25, 20242.842.892.712.792.7940,800
Nov 22, 20242.792.872.722.802.8029,000
Nov 21, 20242.842.852.772.802.8023,100
Nov 20, 20242.862.882.812.812.8175,000
Nov 19, 20242.832.942.652.832.83105,300
Nov 18, 20242.793.082.792.822.82124,100
Nov 15, 20242.712.952.672.802.8082,800
Nov 14, 20243.073.132.612.652.6581,600
Nov 13, 20243.163.172.983.053.0560,900
Nov 12, 20243.073.303.073.163.1629,200
Nov 11, 20243.343.353.063.153.15172,300
Nov 8, 20243.233.403.223.343.3468,700
Nov 7, 20243.293.383.133.383.38107,200
Nov 6, 20243.393.392.813.153.1591,900
Nov 5, 20243.433.433.203.403.4072,900
Nov 4, 20243.193.363.133.333.33170,900
Nov 1, 20243.273.273.023.113.11199,000
Oct 31, 20243.323.323.053.173.1735,800
Oct 30, 2024 0.20 Dividend
Oct 30, 20243.253.513.233.343.34123,900
Oct 29, 20243.513.803.323.363.16277,300
Oct 28, 20242.703.582.703.453.24272,400
Oct 25, 20242.802.882.682.682.5247,700
Oct 24, 20242.872.942.802.802.6336,800
Oct 23, 20243.173.172.802.862.69118,300
Oct 22, 20242.943.362.943.152.96168,500
Oct 21, 20243.173.212.852.952.77209,600
Oct 18, 20243.573.583.193.283.08213,500
Oct 17, 20243.513.513.223.333.13147,800
Oct 16, 20243.553.713.413.543.33179,700
Oct 15, 20243.593.953.303.543.32705,300
Oct 14, 20243.553.733.553.703.48328,400
Oct 11, 20243.363.703.203.573.36203,200
Oct 10, 20243.573.603.123.433.22288,900
Oct 9, 20243.813.853.103.503.29455,200
Oct 8, 20243.714.043.704.003.76703,600
Oct 7, 20244.166.224.064.664.389,920,400
Oct 4, 20243.303.783.213.723.50398,200
Oct 3, 20243.293.763.063.182.99463,700
Oct 2, 20243.504.003.023.853.621,200,900
Oct 1, 20242.473.202.362.972.791,110,100
Sep 30, 20241.932.401.932.322.18578,800
Sep 27, 20242.002.051.811.841.73109,100
Sep 26, 20242.002.031.901.991.87126,200
Sep 25, 20241.861.901.841.871.7627,300
Sep 24, 20241.751.941.731.901.79103,800
Sep 23, 20241.821.821.791.801.6914,200
Sep 20, 20241.821.911.731.851.7460,400
Sep 19, 20241.851.851.751.751.6589,800
Sep 18, 20241.641.851.641.831.72152,800
Sep 17, 20241.651.651.611.641.549,400
Sep 16, 20241.581.691.581.631.5365,600
Sep 13, 20241.661.691.661.691.5911,900
Sep 12, 20241.681.701.651.651.5513,500
Sep 11, 20241.651.711.611.711.6115,400
Sep 10, 20241.641.701.641.701.605,800
Sep 9, 20241.651.681.631.671.5726,400
Sep 6, 20241.641.701.631.681.5814,000
Sep 5, 20241.651.701.651.691.597,200
Sep 4, 20241.721.721.671.701.6015,100
Sep 3, 20241.761.821.681.701.6024,100
Aug 30, 20241.751.801.661.741.6495,700
Aug 29, 20241.831.891.711.781.6798,900
Aug 28, 20241.801.841.691.821.71365,900
Aug 27, 20241.801.801.711.711.6112,100
Aug 26, 20241.691.751.691.731.637,300
Aug 23, 20241.681.771.681.751.657,500
Aug 22, 20241.801.801.741.741.642,500
Aug 21, 20241.701.801.681.791.6831,900
Aug 20, 20241.711.751.671.751.6546,400
Aug 19, 20241.721.721.661.671.5717,600
Aug 16, 20241.591.751.591.741.6469,000
Aug 15, 20241.681.681.611.611.5112,400
Aug 14, 20241.611.671.571.591.4935,600
Aug 13, 20241.631.641.501.621.524,800
Aug 12, 20241.631.691.631.651.5510,000
Aug 9, 20241.651.691.651.691.5912,000
Aug 8, 20241.581.681.581.641.549,200
Aug 7, 20241.661.691.601.671.5748,700
Aug 6, 20241.611.691.601.661.569,000
Aug 5, 20241.651.671.571.631.5339,800
Aug 2, 20241.731.761.671.681.5810,000
Aug 1, 20241.741.741.681.701.607,600
Jul 31, 20241.751.781.661.741.6422,200
Jul 30, 20241.761.761.651.651.5562,400
Jul 29, 20241.761.801.721.771.6612,200
Jul 26, 20241.731.841.671.811.70129,300
Jul 25, 20241.671.741.651.691.5931,200
Jul 24, 20241.711.741.651.651.5530,000
Jul 23, 20241.691.741.661.701.6015,000
Jul 22, 20241.691.711.631.681.5820,700
Jul 19, 20241.651.731.631.661.5616,900
Jul 18, 20241.701.741.671.701.6018,900
Jul 17, 20241.741.741.661.701.6018,200
Jul 16, 20241.751.791.711.711.6136,800
Jul 15, 20241.761.821.721.731.6397,900
Jul 12, 20241.721.801.681.791.6891,500
Jul 11, 20241.681.721.681.721.6242,300
Jul 10, 20241.641.711.621.681.5870,600
Jul 9, 20241.621.701.601.671.5759,000
Jul 8, 20241.651.691.651.651.5537,300
Jul 5, 20241.651.721.641.661.5665,000
Jul 3, 20241.661.731.661.661.5645,400
Jul 2, 20241.651.731.651.711.6170,000
Jul 1, 20241.631.701.561.631.53113,000
Jun 28, 20241.681.721.641.651.55101,900
Jun 27, 20241.651.751.631.671.57156,400
Jun 26, 20241.611.701.591.641.5458,400
Jun 25, 20241.621.671.591.611.5143,100
Jun 24, 20241.551.651.551.651.5548,500
Jun 21, 20241.541.711.541.601.50155,200
Jun 20, 20241.651.691.611.611.5167,000
Jun 18, 20241.551.721.501.671.57220,100
Jun 17, 20241.571.571.471.561.47217,500
Jun 14, 20241.541.611.541.571.48107,500
Jun 13, 20241.571.671.511.641.54327,200
Jun 12, 20241.481.671.481.621.52540,900
Jun 11, 20241.851.871.491.571.487,631,800
Jun 10, 20241.701.791.521.631.53181,100
Jun 7, 20242.172.171.651.671.57684,300
Jun 6, 20242.622.622.172.262.12139,700
Jun 5, 20242.592.652.512.622.4625,700
Jun 4, 20242.702.702.562.602.4429,700
Jun 3, 20242.652.702.532.702.5432,300
May 31, 20242.672.752.612.612.4538,700
May 30, 20242.642.802.622.682.5236,200
May 29, 20242.582.852.502.622.4689,000
May 28, 20242.292.642.292.552.40138,800
May 24, 20242.272.492.242.272.1337,800
May 23, 20242.232.522.232.232.1073,900
May 22, 20242.582.642.252.252.1271,600
May 21, 20242.532.752.532.632.4732,600
May 20, 20242.673.002.312.512.36316,600
May 17, 20242.822.832.662.672.5156,200
May 16, 20243.073.122.722.852.68184,900
May 15, 20243.143.173.023.082.9023,800
May 14, 20243.113.203.013.092.9170,000
May 13, 20243.323.423.063.092.9184,600
May 10, 20243.413.603.233.433.22179,400
May 9, 20243.013.453.013.303.10134,400
May 8, 20243.133.213.013.012.8390,000
May 7, 20243.223.223.133.193.0010,900
May 6, 20243.213.223.043.203.0148,900
May 3, 20243.153.403.153.152.96117,400
May 2, 20243.133.303.133.162.9770,800
May 1, 20242.973.372.973.132.9499,600
Apr 30, 20243.353.453.013.012.8359,600
Apr 29, 20243.483.483.353.393.1961,300
Apr 26, 20243.393.443.313.433.2262,900
Apr 25, 20243.293.483.293.303.1083,100
Apr 24, 20243.313.503.273.373.1756,900
Apr 23, 20243.243.503.243.313.1168,800
Apr 22, 20243.273.523.253.283.08153,800
Apr 19, 20243.473.643.313.353.15116,900
Apr 18, 20243.593.593.373.493.2867,800
Apr 17, 20243.243.733.243.523.31266,300
Apr 16, 20243.233.403.143.273.07136,700
Apr 15, 20243.143.393.143.243.05212,300
Apr 12, 20243.473.573.223.363.16178,800
Apr 11, 20243.573.693.393.473.26134,300
Apr 10, 20243.793.793.643.693.4782,300
Apr 9, 20243.573.733.573.633.4165,400
Apr 8, 20243.833.953.623.633.41149,800
Apr 5, 20243.874.013.813.843.61163,900
Apr 4, 20243.984.113.923.993.7570,400
Apr 3, 20244.034.203.753.903.67143,700

Related Tickers

LXEH Lixiang Education Holding Co., Ltd.
23.21
-7.12%
 
GV Visionary Holdings Inc.
3.0950
-2.37%
 
TCTM TCTM Kids IT Education Inc.
0.4623
+4.83%
 
WAFU Wah Fu Education Group Limited
1.6300
-1.21%
 
CLEU China Liberal Education Holdings Limited
1.9300
-9.39%
 
TAL TAL Education Group
13.71
+3.94%
 
CHGG Chegg, Inc.
0.6200
+0.42%
 
GNS Genius Group Limited
0.2525
+15.88%
 
YQ 17 Education & Technology Group Inc.
1.8100
+1.12%
 
VSTA Vasta Platform Limited
4.5700
0.00%