Historical Data for Sunlands Technology Group American Depositary Shares representing Class A (STG)

$ 1.52   -0.05 (-3.18%) Volume: 102.81k 6:30 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 1.56 1.63 1.49 1.52 102.81k -0.05 -3.18% 1.52 157.99k 281
05/21/20 1.55 1.71 1.52 1.57 65.12k 0.04 2.61% 1.57 104.6k 189
05/20/20 1.68 1.75 1.46 1.53 78.14k -0.14 -8.38% 1.53 122.24k 243
05/19/20 1.77 1.81 1.625 1.67 31.04k -0.0681 -3.92% 1.67 52.25k 110
05/18/20 1.80 1.80 1.60 1.7381 51.29k -0.0219 -1.24% 1.7381 86.65k 212
05/15/20 1.75 1.80 1.725 1.76 46.14k -0.04 -2.22% 1.76 80.71k 167
05/14/20 1.72 1.83 1.64 1.80 52.37k -0.03 -1.64% 1.80 91.91k 213
05/13/20 2.04 2.09 1.8146 1.83 85.06k -0.26 -12.44% 1.83 160.13k 292
05/12/20 2.39 2.39 2.05 2.09 117.9k -0.29 -12.18% 2.09 254.18k 475
05/11/20 2.41 2.42 2.32 2.38 62.66k -0.03 -1.24% 2.38 149.32k 230
05/08/20 2.09 2.45 2.03 2.41 243.04k 0.27 12.62% 2.41 547.08k 1,544
05/07/20 2.06 2.18 2.03 2.14 180.17k 0.11 5.42% 2.14 386.19k 780
05/06/20 1.92 2.115 1.92 2.03 186.04k 0.06 3.05% 2.03 380.37k 654
05/05/20 2.07 2.07 1.9606 1.97 173.88k -0.03 -1.50% 1.97 353.27k 725
05/04/20 1.85 2.02 1.85 2.00 173.9k 0.09 4.71% 2.00 344.41k 758
05/01/20 1.92 2.03 1.8443 1.91 439.32k -0.07 -3.54% 1.91 852.7k 669
04/30/20 2.01 2.15 1.95 1.98 184.99k -0.05 -2.46% 1.98 378.15k 868
04/29/20 2.10 2.16 1.89 2.03 312.13k -0.09 -4.25% 2.03 626.1k 1,567
04/28/20 1.95 2.43 1.95 2.12 312.62k 0.17 8.72% 2.12 660.03k 1,119
04/27/20 1.72 1.96 1.72 1.95 229.06k 0.18 10.17% 1.95 437.09k 787
04/24/20 1.83 1.91 1.65 1.77 193.01k -0.05 -2.75% 1.77 346.25k 1,204