QuantaSing Group Limited - American Depositary Shares (QSG)

Historical Prices For QuantaSing Group Limited - American Depositary Shares (QSG)

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2025	7.00	7.16	6.93	7.08	316,940	7.08
5/12/2025	7.08	7.20	6.75	6.89	419,291	6.89
5/09/2025	6.88	7.03	6.58	6.70	186,845	6.70
5/08/2025	6.42	6.83	6.26	6.81	374,321	6.81
5/07/2025	6.71	7.15	6.31	6.55	466,363	6.55
5/06/2025	6.72	6.92	6.28	6.86	347,038	6.86
5/05/2025	6.29	6.95	6.14	6.78	403,548	6.78
5/02/2025	6.07	6.62	6.07	6.23	374,634	6.23
5/01/2025	6.04	6.15	5.82	5.93	215,871	5.93
4/30/2025	6.01	6.28	5.88	6.17	301,760	6.17
4/29/2025	5.85	6.88	5.85	6.26	1,005,756	6.26
4/28/2025	5.78	6.39	5.51	5.79	1,011,443	5.79
4/25/2025	4.98	5.25	4.61	5.04	183,070	5.04
4/24/2025	5.07	5.53	4.89	4.89	279,379	4.89
4/23/2025	4.81	5.20	4.81	5.16	579,481	5.16
4/22/2025	4.10	4.68	4.05	4.66	539,176	4.66
4/21/2025	4.25	4.25	3.82	3.88	233,576	3.88
4/17/2025	4.09	4.40	4.09	4.28	185,091	4.28
4/16/2025	4.26	4.26	3.88	3.90	230,537	3.90
4/15/2025	4.45	4.50	4.09	4.26	179,715	4.26
4/14/2025	4.69	4.73	4.33	4.49	450,247	4.49
4/11/2025	4.25	4.74	4.18	4.43	569,133	4.43
4/10/2025	3.85	4.40	3.85	4.09	270,893	4.09
4/09/2025	3.89	4.00	3.45	4.00	831,167	4.00
4/08/2025	4.97	4.97	3.96	4.17	795,812	4.17
4/07/2025	3.70	5.00	3.68	4.35	1,419,970	4.35
4/04/2025	4.39	4.73	3.85	4.17	1,715,320	4.17
4/03/2025	5.69	5.84	5.10	5.21	1,214,962	5.21
4/02/2025	7.46	7.96	4.63	6.17	9,175,139	6.17
4/01/2025	4.36	6.59	4.25	6.58	10,259,604	6.58
3/31/2025	4.25	4.59	3.63	4.02	16,975,294	4.02
3/28/2025	3.25	3.66	3.06	3.42	623,644	3.42
3/27/2025	3.10	3.47	2.96	3.06	521,878	3.06
3/26/2025	2.72	3.19	2.60	3.00	220,791	3.00
3/25/2025	2.71	2.74	2.61	2.70	98,761	2.70
3/24/2025	2.93	2.93	2.56	2.70	137,733	2.70
3/21/2025	2.62	2.74	2.50	2.74	134,403	2.74
3/20/2025	2.60	2.64	2.50	2.62	94,409	2.62
3/19/2025	2.71	2.71	2.60	2.67	78,094	2.67
3/18/2025	2.82	2.83	2.68	2.70	40,644	2.70
3/17/2025	2.88	2.89	2.69	2.80	127,758	2.80
3/14/2025	2.73	2.79	2.58	2.76	66,566	2.76
3/13/2025	2.87	2.87	2.70	2.75	69,269	2.75
3/12/2025	2.61	3.00	2.60	2.85	218,034	2.85
3/11/2025	2.77	2.77	2.46	2.59	180,686	2.59
3/10/2025	2.52	2.70	2.41	2.66	83,193	2.66
3/07/2025	2.33	2.55	2.33	2.47	55,180	2.47
3/06/2025	2.32	2.37	2.25	2.37	67,101	2.37
3/05/2025	2.31	2.35	2.26	2.31	70,691	2.31
3/04/2025	2.31	2.42	2.15	2.38	87,472	2.38
3/03/2025	2.40	2.40	2.30	2.31	49,378	2.31
2/28/2025	2.35	2.40	2.30	2.32	75,199	2.32
2/27/2025	2.42	2.46	2.38	2.41	60,552	2.41
2/26/2025	2.55	2.55	2.42	2.46	35,402	2.46
2/25/2025	2.44	2.52	2.36	2.51	131,800	2.51
2/24/2025	2.47	2.54	2.35	2.42	87,686	2.42
2/21/2025	2.57	2.61	2.45	2.50	67,843	2.50
2/20/2025	2.63	2.63	2.51	2.52	37,543	2.52
2/19/2025	2.56	2.61	2.48	2.60	42,751	2.60
2/18/2025	2.61	2.76	2.50	2.56	126,413	2.56
2/14/2025	2.57	2.64	2.43	2.49	41,481	2.49