ONE stock overview

OneSmart International Education Group Ltd

ONE IPO: 2018-03-28
1.34 (+1.00%)
581M market cap
991 trading days in total
ONE Latest trading day: 2022-05-26

NYSE
Consumer Services
Other Consumer Services
Mr. Xi Zhang
8,588 full-time employees
Shanghai, SHANGHAI

ONE stock Buy and Hold Potential More info

INVESTMENT at 2018-03-28 open

ONE open price was $11.00

1,000.00

Click to edit

HOLDING TIME

990 trading days

4 years 60 days

TODAY'S WORTH

As of 2022-05-26 close price ($1.34)

121.82

Click to edit

ROI: -87.82% (0.12x) – ANNU: -39.68% (0.60x)

ONE Dividends

We don't have any infomation about ONE dividends.
It seems that ONE have not paid any dividends in it's entire history.

ONE Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2022-05-26	125 25 shares on 2018-03-28 1 shares on 2022-05-26	1	1	2022-01-24On 2022-01-24 split factor was 1:25

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ONE Latest trading days

This table contains the list of 500 latest trading days of ONE.
Trading dates ranges from 2020-03-11 to 2022-05-26.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		2.91	0.01	3.93	12,326,988	2.92	3.03	2.81	8.92	-0.81	3.14
991	2022-05-26	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	0.00
990	2022-05-25	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
989	2022-05-23	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
988	2022-05-20	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
987	2022-05-19	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
986	2022-05-18	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
985	2022-05-17	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
984	2022-05-16	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
983	2022-05-13	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
982	2022-05-12	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
981	2022-05-11	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
980	2022-05-10	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
979	2022-05-09	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
978	2022-05-06	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
977	2022-05-05	1.34	0.00	0.00	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
976	2022-05-04	1.34	0.14	-9.46	103,292	1.42	1.46	1.34	8.45	-5.63	5.97
975	2022-05-02	1.48	0.14	10.45	53,458	1.45	1.55	1.41	9.66	2.07	-4.05
974	2022-04-29	1.34	0.07	-4.96	103,199	1.42	1.46	1.34	8.45	-5.63	8.21
973	2022-04-27	1.41	0.03	-2.08	105,583	1.45	1.48	1.40	5.52	-2.76	0.71
972	2022-04-26	1.44	0.08	-5.26	60,298	1.44	1.52	1.41	7.64	0.00	0.69
971	2022-04-25	1.52	0.02	1.33	29,005	1.48	1.56	1.45	7.43	2.70	-5.26
970	2022-04-22	1.50	0.02	1.35	38,436	1.56	1.65	1.46	12.18	-3.85	-1.33
969	2022-04-21	1.48	0.13	-8.07	118,547	1.67	1.68	1.36	19.16	-11.38	5.41
968	2022-04-20	1.61	0.08	5.23	141,932	1.57	1.65	1.52	8.28	2.55	3.73
967	2022-04-19	1.53	0.03	-1.92	50,295	1.48	1.62	1.48	9.46	3.38	2.61
966	2022-04-18	1.56	0.02	-1.27	69,715	1.61	1.62	1.52	6.21	-3.11	-5.13
965	2022-04-15	1.58	0.00	0.00	57,981	1.56	1.58	1.47	7.05	1.28	1.90
964	2022-04-14	1.58	0.05	3.27	58,157	1.56	1.58	1.47	7.05	1.28	-1.27
963	2022-04-13	1.53	0.02	-1.29	41,003	1.60	1.60	1.49	6.88	-4.38	1.96
962	2022-04-12	1.55	0.05	-3.13	155,853	1.66	1.66	1.51	9.04	-6.63	3.23
961	2022-04-11	1.60	0.05	3.23	46,654	1.55	1.61	1.55	3.87	3.23	3.75
960	2022-04-08	1.55	0.03	1.97	49,363	1.56	1.61	1.50	7.05	-0.64	0.00
959	2022-04-07	1.52	0.02	-1.30	140,175	1.56	1.63	1.30	21.15	-2.56	2.63
958	2022-04-06	1.54	0.03	-1.91	57,451	1.64	1.64	1.52	7.32	-6.10	1.30
957	2022-04-05	1.57	0.16	-9.25	195,055	1.76	1.78	1.55	13.07	-10.80	4.46
956	2022-04-04	1.73	0.07	4.22	126,298	1.76	1.77	1.68	5.11	-1.70	1.73
955	2022-04-01	1.66	0.04	2.47	142,231	1.63	1.78	1.60	11.04	1.84	6.02
954	2022-03-31	1.62	0.07	-4.14	65,885	1.74	1.76	1.55	12.07	-6.90	0.62
953	2022-03-30	1.69	0.00	0.00	86,212	1.65	1.78	1.64	8.48	2.42	2.96
952	2022-03-29	1.69	0.04	-2.31	130,162	1.70	1.77	1.61	9.41	-0.59	-2.37
951	2022-03-28	1.73	0.13	8.12	146,892	1.60	1.77	1.56	13.13	8.12	-1.73
950	2022-03-25	1.60	0.09	-5.33	365,294	1.84	1.84	1.56	15.22	-13.04	0.00
949	2022-03-24	1.69	0.08	-4.52	274,611	1.85	1.87	1.63	12.97	-8.65	8.88
948	2022-03-23	1.77	0.21	-10.61	1,066,809	1.89	2.33	1.71	32.80	-6.35	4.52
947	2022-03-22	1.98	0.45	29.41	1,506,524	1.58	2.17	1.53	40.51	25.32	-4.55
946	2022-03-21	1.53	0.06	-3.77	292,180	1.59	1.69	1.45	15.09	-3.77	3.27
945	2022-03-18	1.59	0.01	-0.62	1,036,169	1.63	1.85	1.31	33.13	-2.45	0.00
944	2022-03-17	1.60	0.18	-10.11	150,978	1.70	1.76	1.49	15.88	-5.88	1.87
943	2022-03-16	1.78	0.29	19.46	588,346	1.60	1.98	1.42	35.00	11.25	-4.49
942	2022-03-15	1.49	0.10	7.19	167,053	1.45	1.55	1.39	11.03	2.76	7.38
941	2022-03-14	1.39	0.10	-6.71	191,824	1.51	1.67	1.15	34.44	-7.95	4.32
940	2022-03-11	1.49	0.44	-22.80	137,939	1.89	1.91	1.24	35.45	-21.16	1.34
939	2022-03-10	1.93	0.44	-18.57	246,400	2.44	2.57	1.34	50.41	-20.90	-2.07
938	2022-03-09	2.37	0.23	10.75	32,093	2.15	2.41	2.15	12.09	10.23	2.95
937	2022-03-08	2.14	0.07	3.38	19,310	2.03	2.17	1.95	10.84	5.42	0.47
936	2022-03-07	2.07	0.28	-11.91	110,462	2.37	2.37	1.79	24.47	-12.66	-1.93
935	2022-03-04	2.35	0.22	-8.56	30,022	2.58	2.58	2.20	14.73	-8.91	0.85
934	2022-03-03	2.57	0.12	-4.46	26,020	2.73	2.73	2.53	7.33	-5.86	0.39
933	2022-03-02	2.69	0.01	0.37	13,485	2.72	2.72	2.61	4.04	-1.10	1.49
932	2022-03-01	2.68	0.03	1.13	77,041	2.71	2.78	2.52	9.59	-1.11	1.49
931	2022-02-28	2.65	0.11	-3.99	77,016	2.76	2.76	2.51	9.06	-3.99	2.26
930	2022-02-25	2.76	0.13	4.94	53,989	2.77	2.99	2.68	11.19	-0.36	0.00
929	2022-02-24	2.63	0.37	-12.33	131,537	2.86	2.87	2.31	19.58	-8.04	5.32
928	2022-02-23	3.00	0.55	-15.49	114,360	3.46	3.46	2.78	19.65	-13.29	-4.67
927	2022-02-22	3.55	0.10	-2.74	42,399	3.57	3.64	3.47	4.76	-0.56	-2.54
926	2022-02-18	3.65	0.09	2.53	114,069	3.54	3.88	3.38	14.12	3.11	-2.19
925	2022-02-17	3.56	0.12	-3.26	43,969	3.77	3.99	3.51	12.73	-5.57	-0.56
924	2022-02-16	3.68	0.09	-2.39	73,540	3.69	3.79	3.61	4.88	-0.27	2.45
923	2022-02-15	3.77	0.01	0.27	61,336	3.70	3.94	3.68	7.03	1.89	-2.12
922	2022-02-14	3.76	0.23	-5.76	154,978	3.96	4.09	3.60	12.37	-5.05	-1.60
921	2022-02-11	3.99	0.00	0.00	75,298	3.98	4.19	3.87	8.04	0.25	-0.75
920	2022-02-10	3.99	0.39	-8.90	148,927	4.28	4.38	3.92	10.75	-6.78	-0.25
919	2022-02-09	4.38	0.36	-7.59	101,528	4.78	4.84	4.38	9.62	-8.37	-2.28
918	2022-02-08	4.74	0.10	2.16	121,125	4.67	4.85	4.61	5.14	1.50	0.84
917	2022-02-07	4.64	0.01	-0.22	62,007	4.61	4.79	4.48	6.72	0.65	0.65
916	2022-02-05	4.65	0.00	0.00	120,629	4.44	4.90	4.34	12.61	4.73	-0.86
915	2022-02-04	4.65	0.11	2.42	120,179	4.44	4.90	4.34	12.61	4.73	-4.52
914	2022-02-03	4.54	0.25	5.83	180,796	4.28	4.74	4.10	14.95	6.07	-2.20
913	2022-02-02	4.29	0.07	-1.61	133,251	4.39	4.44	4.05	8.88	-2.28	-0.23
912	2022-02-01	4.36	0.56	14.74	279,843	3.72	4.45	3.74	19.09	17.20	0.69
911	2022-01-31	3.80	0.05	1.33	101,220	3.72	3.85	3.62	6.18	2.15	-2.11
910	2022-01-28	3.75	0.05	-1.32	87,850	3.71	3.80	3.55	6.74	1.08	-0.80
909	2022-01-27	3.80	0.04	1.06	172,284	3.80	3.84	3.52	8.42	0.00	-2.37
908	2022-01-26	3.76	0.03	-0.79	146,398	3.59	3.80	3.36	12.26	4.74	1.06
907	2022-01-25	3.79	0.02	0.53	1,006,854	3.95	3.97	3.30	16.96	-4.05	-5.28
906	2022-01-24	3.77	3.61	2,316.67	2,928,654	2.39	3.87	2.15	71.97	57.74	4.77
905	2022-01-21	0.16	0.00	-2.50	4,581,847	0.16	0.16	0.14	12.62	-4.00	1,432.05
904	2022-01-20	0.16	0.00	0.00	12,825,332	0.18	0.19	0.15	18.29	-8.57	1.56
903	2022-01-19	0.16	0.01	3.49	8,936,422	0.14	0.18	0.14	24.83	10.96	9.38
902	2022-01-18	0.15	0.03	-17.41	21,036,345	0.16	0.16	0.10	37.48	-0.26	-6.73
901	2022-01-14	0.19	0.01	-6.40	5,157,277	0.20	0.20	0.19	7.20	-6.40	-17.20
900	2022-01-13	0.20	0.00	-1.48	7,809,942	0.20	0.20	0.19	6.40	0.00	0.00
899	2022-01-12	0.20	0.01	2.78	13,309,919	0.20	0.21	0.19	8.25	-0.88	-1.48
898	2022-01-11	0.20	0.00	1.75	33,776,272	0.22	0.24	0.20	17.73	-11.79	3.70
897	2022-01-10	0.19	0.10	-33.07	18,786,652	0.30	0.30	0.19	37.45	-35.96	15.35
896	2022-01-07	0.29	0.02	5.49	34,729,760	0.35	0.45	0.27	51.43	-17.14	4.52
895	2022-01-06	0.27	0.13	-31.28	13,149,142	0.37	0.40	0.13	71.89	-25.70	27.32
894	2021-11-23	0.40	0.00	0.00	0	0.40	0.40	0.40	0.00	0.00	-7.50
893	2021-11-15	0.40	0.00	0.00	0	0.40	0.40	0.40	0.00	0.00	0.00
892	2021-11-12	0.40	0.00	0.00	0	0.40	0.40	0.40	0.00	0.00	0.00
891	2021-10-11	0.40	0.02	5.26	4,606,751	0.38	0.42	0.37	13.16	5.26	0.00
890	2021-10-08	0.38	0.00	0.00	2,608,698	0.38	0.41	0.38	7.89	0.00	0.00
889	2021-10-07	0.38	0.02	-5.00	4,455,859	0.40	0.40	0.37	7.59	-3.80	0.00
888	2021-10-06	0.40	0.01	-2.44	1,988,026	0.38	0.41	0.38	7.89	5.26	-1.25
887	2021-10-05	0.41	0.02	-4.65	4,088,184	0.42	0.44	0.38	14.29	-2.38	-7.32
886	2021-10-04	0.43	0.02	-4.44	1,493,923	0.46	0.46	0.42	8.70	-6.52	-2.33
885	2021-10-01	0.45	0.04	-8.16	2,554,649	0.48	0.48	0.42	12.50	-6.25	2.22
884	2021-09-30	0.49	0.06	13.95	9,951,590	0.44	0.50	0.44	13.64	11.36	-2.04
883	2021-09-29	0.43	0.03	7.50	5,910,034	0.41	0.44	0.39	12.20	4.88	2.33
882	2021-09-28	0.40	0.01	2.56	4,245,358	0.38	0.44	0.38	15.79	5.26	2.50
881	2021-09-27	0.39	0.02	5.41	3,483,504	0.37	0.39	0.36	8.11	5.41	-2.56
880	2021-09-24	0.37	0.01	-2.63	1,902,589	0.38	0.39	0.37	5.26	-2.63	0.00
879	2021-09-23	0.38	0.00	0.00	2,570,265	0.39	0.40	0.37	7.69	-2.56	0.00
878	2021-09-22	0.38	0.01	2.70	3,810,485	0.36	0.40	0.36	11.11	5.56	2.63
877	2021-09-21	0.37	0.03	-7.50	5,522,282	0.42	0.42	0.33	21.43	-11.90	-2.70
876	2021-09-20	0.40	0.02	5.26	8,469,866	0.39	0.45	0.37	20.51	2.56	5.00
875	2021-09-17	0.38	0.03	-7.32	2,591,133	0.40	0.42	0.38	10.00	-5.00	2.63
874	2021-09-16	0.41	0.00	0.00	2,856,479	0.40	0.42	0.39	7.50	2.50	-2.44
873	2021-09-15	0.41	0.00	0.00	5,033,466	0.41	0.41	0.37	9.76	0.00	-2.44
872	2021-09-14	0.41	0.02	-4.65	4,169,652	0.42	0.43	0.39	9.52	-2.38	0.00
871	2021-09-13	0.43	0.01	-2.27	3,623,416	0.45	0.46	0.42	8.89	-4.44	-2.33
870	2021-09-10	0.44	0.00	0.00	10,015,069	0.47	0.50	0.44	12.77	-6.38	2.27
869	2021-09-09	0.44	0.01	-2.22	3,849,924	0.43	0.44	0.41	6.98	2.33	6.82
868	2021-09-08	0.45	0.02	-4.26	5,656,552	0.46	0.47	0.42	10.87	-2.17	-4.44
867	2021-09-07	0.47	0.03	-6.00	6,860,221	0.51	0.52	0.45	13.73	-7.84	-2.13
866	2021-09-03	0.50	0.03	-5.66	4,361,471	0.52	0.53	0.50	5.77	-3.85	2.00
865	2021-09-02	0.53	0.03	-5.36	3,856,608	0.55	0.55	0.51	7.27	-3.64	-1.89
864	2021-09-01	0.56	0.03	5.66	8,670,245	0.54	0.60	0.52	14.81	3.70	-1.79
863	2021-08-31	0.53	0.02	3.92	5,553,390	0.51	0.56	0.51	9.80	3.92	1.89
862	2021-08-30	0.51	0.00	0.00	4,880,241	0.51	0.55	0.50	9.80	0.00	0.00
861	2021-08-27	0.51	0.02	-3.77	3,085,317	0.52	0.53	0.50	5.77	-1.92	0.00
860	2021-08-26	0.53	0.01	-1.85	2,018,491	0.55	0.57	0.52	9.09	-3.64	-1.89
859	2021-08-25	0.54	0.03	-5.26	1,983,278	0.56	0.58	0.53	8.93	-3.57	1.85
858	2021-08-24	0.57	0.06	11.76	7,317,398	0.53	0.63	0.51	22.64	7.55	-1.75
857	2021-08-23	0.51	0.00	0.00	2,825,955	0.50	0.53	0.50	6.00	2.00	3.92
856	2021-08-20	0.51	0.03	-5.56	2,328,025	0.51	0.54	0.50	7.84	0.00	-1.96
855	2021-08-19	0.54	0.01	1.89	4,330,058	0.52	0.58	0.51	13.46	3.85	-5.56
854	2021-08-18	0.53	0.04	-7.02	2,203,517	0.55	0.55	0.52	5.45	-3.64	-1.89
853	2021-08-17	0.57	0.01	-1.72	3,316,180	0.58	0.60	0.56	6.90	-1.72	-3.51
852	2021-08-16	0.58	0.03	-4.92	2,432,051	0.59	0.60	0.53	11.86	-1.69	0.00
851	2021-08-13	0.61	0.05	-7.58	2,701,555	0.63	0.65	0.59	9.52	-3.17	-3.28
850	2021-08-12	0.66	0.02	-2.94	2,676,565	0.71	0.71	0.64	9.86	-7.04	-4.55
849	2021-08-11	0.68	0.02	-2.86	4,815,540	0.66	0.78	0.66	18.18	3.03	4.41
848	2021-08-10	0.70	0.07	-9.09	5,656,857	0.77	0.79	0.70	11.69	-9.09	-5.71
847	2021-08-09	0.77	0.02	-2.53	13,133,100	0.83	0.86	0.75	13.25	-7.23	0.00
846	2021-08-06	0.79	0.08	11.27	56,393,860	0.71	1.01	0.70	43.66	11.27	5.06
845	2021-08-05	0.71	0.18	-20.22	28,917,081	0.81	0.82	0.65	20.99	-12.35	0.00
844	2021-08-04	0.89	0.38	74.51	187,257,087	0.53	1.29	0.52	145.28	67.92	-8.99
843	2021-08-03	0.51	0.02	-3.77	1,297,177	0.55	0.55	0.51	7.27	-7.27	3.92
842	2021-08-02	0.53	0.01	1.92	527,900	0.53	0.55	0.53	3.77	0.00	3.77
841	2021-07-30	0.52	0.01	1.96	588,781	0.53	0.54	0.51	5.66	-1.89	1.92
840	2021-07-29	0.51	0.04	-7.27	777,563	0.56	0.57	0.50	12.50	-8.93	3.92
839	2021-07-28	0.55	0.01	1.85	706,638	0.57	0.59	0.53	10.53	-3.51	1.82
838	2021-07-27	0.54	0.05	-8.47	654,869	0.60	0.62	0.53	15.00	-10.00	5.56
837	2021-07-26	0.59	0.07	-10.61	1,370,448	0.60	0.60	0.55	8.33	-1.67	1.69
836	2021-07-23	0.66	0.39	-37.14	2,068,357	0.75	0.75	0.63	16.00	-12.00	-9.09
835	2021-07-22	1.05	0.07	7.14	283,900	0.98	1.05	0.94	11.22	7.14	-28.57
834	2021-07-21	0.98	0.05	5.38	153,858	0.89	0.98	0.89	10.11	10.11	0.00
833	2021-07-20	0.93	0.05	5.68	244,743	0.91	0.96	0.89	7.69	2.20	-4.30
832	2021-07-19	0.88	0.06	-6.38	312,642	0.89	0.93	0.87	6.74	-1.12	3.41
831	2021-07-16	0.94	0.02	2.17	131,121	0.96	0.97	0.92	5.21	-2.08	-5.32
830	2021-07-15	0.92	0.08	-8.00	243,474	0.96	0.99	0.92	7.29	-4.17	4.35
829	2021-07-14	1.00	0.00	0.00	246,541	1.01	1.02	0.97	4.95	-0.99	-4.00
828	2021-07-13	1.00	0.01	-0.99	199,513	0.99	1.02	0.99	3.03	1.01	1.00
827	2021-07-12	1.01	0.01	-0.98	212,460	1.02	1.03	1.00	2.94	-0.98	-1.98
826	2021-07-09	1.02	0.01	0.99	206,081	1.04	1.05	1.00	4.81	-1.92	0.00
825	2021-07-08	1.01	0.08	-7.34	271,324	1.05	1.06	1.01	4.76	-3.81	2.97
824	2021-07-07	1.09	0.05	-4.39	456,935	1.17	1.17	1.08	7.69	-6.84	-3.67
823	2021-07-06	1.14	0.08	-6.56	467,688	1.20	1.20	1.13	5.83	-5.00	2.63
822	2021-07-02	1.22	0.01	0.83	499,074	1.20	1.24	1.17	5.83	1.67	-1.64
821	2021-07-01	1.21	0.02	-1.63	107,663	1.26	1.26	1.21	3.97	-3.97	-0.83
820	2021-06-30	1.23	0.02	-1.60	168,335	1.33	1.33	1.22	8.27	-7.52	2.44
819	2021-06-29	1.25	0.04	3.31	345,139	1.23	1.27	1.21	4.88	1.63	6.40
818	2021-06-28	1.21	0.04	-3.20	163,383	1.25	1.27	1.21	4.80	-3.20	1.65
817	2021-06-25	1.25	0.06	-4.58	368,002	1.29	1.31	1.24	5.43	-3.10	0.00
816	2021-06-24	1.31	0.05	3.97	572,523	1.26	1.33	1.21	9.52	3.97	-1.53
815	2021-06-23	1.26	0.05	4.13	362,142	1.22	1.26	1.18	6.56	3.28	0.00
814	2021-06-22	1.21	0.02	-1.63	302,728	1.23	1.24	1.18	4.88	-1.63	0.83
813	2021-06-21	1.23	0.02	-1.60	215,670	1.20	1.25	1.20	4.17	2.50	0.00
812	2021-06-18	1.25	0.00	0.00	292,352	1.23	1.27	1.23	3.25	1.63	-4.00
811	2021-06-17	1.25	0.04	-3.10	853,618	1.29	1.29	1.19	7.75	-3.10	-1.60
810	2021-06-16	1.29	0.01	-0.77	653,619	1.28	1.34	1.23	8.59	0.78	0.00
809	2021-06-15	1.30	0.02	1.56	917,954	1.32	1.32	1.25	5.30	-1.52	-1.54
808	2021-06-14	1.28	0.16	-11.11	1,970,680	1.46	1.46	1.25	14.38	-12.33	3.13
807	2021-06-11	1.44	0.04	-2.70	335,381	1.49	1.49	1.40	6.04	-3.36	1.39
806	2021-06-10	1.48	0.02	1.37	1,096,765	1.48	1.50	1.36	9.46	0.00	0.68
805	2021-06-09	1.46	0.04	-2.67	898,353	1.50	1.52	1.44	5.33	-2.67	1.37
804	2021-06-08	1.50	0.05	-3.23	382,605	1.55	1.57	1.48	5.81	-3.23	0.00
803	2021-06-07	1.55	0.10	-6.06	335,829	1.67	1.67	1.48	11.38	-7.19	0.00
802	2021-06-04	1.65	0.05	3.12	230,854	1.60	1.66	1.59	4.37	3.12	1.21
801	2021-06-03	1.60	0.06	-3.61	281,937	1.67	1.67	1.57	5.99	-4.19	0.00
800	2021-06-02	1.66	0.08	5.06	309,698	1.54	1.66	1.53	8.44	7.79	0.60
799	2021-06-01	1.58	0.13	8.97	641,952	1.46	1.60	1.46	9.59	8.22	-2.53
798	2021-05-28	1.45	0.06	-3.97	2,227,389	1.53	1.54	1.41	8.50	-5.23	0.69
797	2021-05-27	1.51	0.07	-4.43	1,168,766	1.59	1.66	1.50	10.06	-5.03	1.32
796	2021-05-26	1.58	0.06	-3.66	893,835	1.66	1.72	1.54	10.84	-4.82	0.63
795	2021-05-25	1.64	0.16	-8.89	1,608,580	1.86	1.86	1.59	14.52	-11.83	1.22
794	2021-05-24	1.80	0.25	-12.20	572,047	2.06	2.06	1.73	16.02	-12.62	3.33
793	2021-05-21	2.05	0.16	-7.24	341,646	2.24	2.26	2.01	11.16	-8.48	0.49
792	2021-05-20	2.21	0.11	-4.74	235,593	2.35	2.35	2.00	14.89	-5.96	1.36
791	2021-05-19	2.32	0.10	4.50	137,065	2.20	2.34	2.16	8.18	5.45	1.29
790	2021-05-18	2.22	0.06	2.78	151,149	2.10	2.30	2.09	10.00	5.71	-0.90
789	2021-05-17	2.16	0.08	3.85	111,385	2.17	2.26	2.09	7.83	-0.46	-2.78
788	2021-05-14	2.08	0.05	2.46	139,207	2.03	2.14	1.89	12.32	2.46	4.33
787	2021-05-13	2.03	0.10	-4.69	172,861	2.15	2.30	2.00	13.95	-5.58	0.00
786	2021-05-12	2.13	0.28	-11.62	186,451	2.40	2.41	2.13	11.67	-11.25	0.94
785	2021-05-11	2.41	0.02	-0.82	221,539	2.29	2.48	2.26	9.61	5.24	-0.41
784	2021-05-10	2.43	0.38	-13.52	240,353	2.85	2.85	2.36	17.19	-14.74	-5.76
783	2021-05-07	2.81	0.12	4.46	104,942	2.75	2.90	2.72	6.55	2.18	1.42
782	2021-05-06	2.69	0.19	-6.60	116,157	2.85	2.91	2.59	11.23	-5.61	2.23
781	2021-05-05	2.88	0.03	-1.03	446,572	2.95	2.95	2.85	3.39	-2.37	-1.04
780	2021-05-04	2.91	0.12	4.30	169,461	2.77	2.94	2.69	9.03	5.05	1.37
779	2021-05-03	2.79	0.06	2.20	123,970	2.71	2.86	2.69	6.27	2.95	-0.72
778	2021-04-30	2.73	0.14	-4.88	234,185	2.85	2.95	2.66	10.18	-4.21	-0.73
777	2021-04-29	2.87	0.10	3.61	257,820	2.79	2.92	2.76	5.73	2.87	-0.70
776	2021-04-28	2.77	0.26	10.36	146,140	2.58	2.80	2.51	11.24	7.36	0.72
775	2021-04-27	2.51	0.18	-6.69	146,407	2.66	2.73	2.50	8.65	-5.64	2.79
774	2021-04-26	2.69	0.06	-2.18	237,014	2.76	2.87	2.64	8.33	-2.54	-1.12
773	2021-04-23	2.75	0.17	6.59	174,791	2.61	2.80	2.59	8.05	5.36	0.36
772	2021-04-22	2.58	0.07	2.79	45,214	2.47	2.62	2.47	6.07	4.45	1.16
771	2021-04-21	2.51	0.15	6.36	216,975	2.39	2.62	2.38	10.04	5.02	-1.59
770	2021-04-20	2.36	0.10	-4.07	108,038	2.49	2.49	2.29	8.03	-5.22	1.27
769	2021-04-19	2.46	0.18	7.89	256,051	2.21	2.50	2.20	13.57	11.31	1.22
768	2021-04-16	2.28	0.06	-2.56	51,972	2.37	2.39	2.23	6.75	-3.80	-3.07
767	2021-04-15	2.34	0.11	4.93	238,459	2.20	2.34	2.19	6.82	6.36	1.28
766	2021-04-14	2.23	0.04	-1.76	91,139	2.25	2.32	2.20	5.33	-0.89	-1.35
765	2021-04-13	2.27	0.23	-9.20	81,485	2.24	2.28	2.25	1.34	1.34	-0.88
764	2021-04-09	2.50	0.04	1.63	118,514	2.49	2.49	2.38	4.42	0.40	-10.40
763	2021-04-08	2.46	0.08	3.36	145,303	2.39	2.48	2.35	5.44	2.93	1.22
762	2021-04-07	2.38	0.04	-1.65	122,984,000	2.44	2.49	2.33	6.56	-2.46	0.42
761	2021-04-06	2.42	0.12	5.22	1,039,516,320	2.36	2.43	2.26	7.20	2.54	0.83
760	2021-04-05	2.30	0.09	-3.77	195,772	2.42	2.46	2.26	8.26	-4.96	2.61
759	2021-04-01	2.39	0.07	3.02	1,032,805,440	2.29	2.39	2.21	7.86	4.37	1.26
758	2021-03-31	2.32	0.17	7.91	818,058	2.15	2.59	2.12	21.86	7.91	-1.29
757	2021-03-30	2.15	0.01	0.47	276,839	2.16	2.17	2.09	3.70	-0.46	0.00
756	2021-03-29	2.14	0.29	-11.93	3,197,401,824	2.47	2.48	2.12	14.57	-13.36	0.93
755	2021-03-26	2.43	0.17	-6.54	2,227,036	2.60	2.92	2.31	23.46	-6.54	1.65
754	2021-03-25	2.60	0.08	-2.99	274,165	2.69	2.78	2.54	8.92	-3.35	0.00
753	2021-03-24	2.68	0.20	-6.94	261,540	2.88	2.91	2.65	9.03	-6.94	0.37
752	2021-03-23	2.88	0.18	-5.88	382,810	3.07	3.20	2.87	10.75	-6.19	0.00
751	2021-03-22	3.06	0.09	-2.86	214,879	3.27	3.29	3.05	7.34	-6.42	0.33
750	2021-03-19	3.15	0.01	0.32	228,499	3.16	3.25	3.10	4.75	-0.32	3.81
749	2021-03-18	3.14	0.09	-2.79	192,464	3.25	3.22	3.07	4.62	-3.38	0.64
748	2021-03-17	3.23	0.12	3.86	318,759	3.11	3.24	3.03	6.75	3.86	0.62
747	2021-03-16	3.11	0.12	-3.72	170,911	3.23	3.26	3.08	5.57	-3.72	0.00
746	2021-03-15	3.23	0.03	-0.92	599,345	3.33	3.33	3.16	5.11	-3.00	0.00
745	2021-03-12	3.26	0.30	10.14	384,767	2.90	3.26	2.90	12.41	12.41	2.15
744	2021-03-11	2.96	0.06	2.07	234,352	2.89	3.04	2.87	5.88	2.42	-2.03
743	2021-03-10	2.90	0.08	-2.68	369,954	3.04	3.03	2.85	5.92	-4.61	-0.34
742	2021-03-09	2.98	0.07	2.41	228,936	2.99	3.11	2.93	6.02	-0.33	2.01
741	2021-03-08	2.91	0.27	-8.49	406,863	3.21	3.23	2.90	10.28	-9.35	2.75
740	2021-03-05	3.18	0.12	3.92	379,049	3.08	3.21	3.06	4.87	3.25	0.94
739	2021-03-04	3.06	0.07	-2.24	543,290	3.13	3.23	2.97	8.31	-2.24	0.65
738	2021-03-03	3.13	0.17	-5.15	449,664	3.28	3.30	3.13	5.18	-4.57	0.00
737	2021-03-02	3.30	0.05	-1.49	351,427	3.37	3.47	3.30	5.04	-2.08	-0.61
736	2021-03-01	3.35	0.19	-5.37	507,200	3.53	3.59	3.34	7.08	-5.10	0.60
735	2021-02-26	3.54	0.19	-5.09	482,051	3.71	3.74	3.33	11.05	-4.58	-0.28
734	2021-02-25	3.73	0.12	3.32	844,605	3.69	3.88	3.53	9.49	1.08	-0.54
733	2021-02-24	3.61	0.05	-1.37	328,007	3.76	3.86	3.61	6.65	-3.99	2.22
732	2021-02-23	3.66	0.41	-10.07	381,724	3.92	3.94	3.65	7.40	-6.63	2.73
731	2021-02-22	4.07	0.14	-3.33	175,243	4.23	4.25	4.03	5.20	-3.78	-3.69
730	2021-02-19	4.21	0.04	-0.94	217,851	4.26	4.34	4.18	3.76	-1.17	0.48
729	2021-02-18	4.25	0.05	1.19	337,150	4.10	4.32	4.00	7.80	3.66	0.24
728	2021-02-17	4.20	0.17	-3.89	190,908	4.40	4.42	4.11	7.05	-4.55	-2.38
727	2021-02-16	4.37	0.07	-1.58	439,417	4.47	4.58	4.23	7.83	-2.24	0.69
726	2021-02-12	4.44	0.34	8.29	717,275	4.17	4.47	4.09	9.11	6.47	0.68
725	2021-02-11	4.10	0.12	-2.84	198,254	4.19	4.25	4.02	5.49	-2.15	1.71
724	2021-02-10	4.22	0.20	4.98	705,060	4.04	4.34	4.01	8.17	4.46	-0.71
723	2021-02-09	4.02	0.22	5.79	469,892	3.90	4.08	3.77	7.95	3.08	0.50
722	2021-02-08	3.80	0.20	-5.00	567,555	4.04	4.04	3.77	6.68	-5.94	2.63
721	2021-02-05	4.00	0.26	6.95	953,999	3.99	4.20	3.82	9.52	0.25	1.00
720	2021-02-04	3.74	0.07	1.91	548,474	3.69	3.84	3.68	4.34	1.36	6.68
719	2021-02-03	3.67	0.06	-1.61	144,148	3.72	3.79	3.65	3.76	-1.34	0.54
718	2021-02-02	3.73	0.03	0.81	139,387	3.77	3.77	3.66	2.92	-1.06	-0.27
717	2021-02-01	3.70	0.04	-1.07	160,995	3.71	3.85	3.68	4.58	-0.27	1.89
716	2021-01-29	3.74	0.03	-0.80	229,988	3.72	3.86	3.71	4.03	0.54	-0.80
715	2021-01-28	3.77	0.10	-2.58	210,840	3.85	3.94	3.70	6.23	-2.08	-1.33
714	2021-01-27	3.87	0.07	-1.78	228,966	3.92	4.00	3.81	4.85	-1.28	-0.52
713	2021-01-26	3.94	0.10	2.60	277,891	3.80	4.03	3.76	7.11	3.68	-0.51
712	2021-01-25	3.84	0.05	-1.29	221,176	3.99	3.99	3.74	6.27	-3.76	-1.04
711	2021-01-22	3.89	0.10	-2.51	472,100	4.04	4.09	3.72	9.16	-3.71	2.57
710	2021-01-21	3.99	0.24	6.40	555,900	3.71	4.05	3.67	10.24	7.55	1.25
709	2021-01-20	3.75	0.13	3.59	414,000	3.66	3.75	3.53	6.01	2.46	-1.07
708	2021-01-19	3.62	0.03	0.84	212,400	3.63	3.68	3.57	3.03	-0.28	1.10
707	2021-01-15	3.59	0.03	-0.83	152,300	3.64	3.65	3.52	3.57	-1.37	1.11
706	2021-01-14	3.62	0.02	0.56	178,600	3.61	3.73	3.60	3.60	0.28	0.55
705	2021-01-13	3.60	0.03	-0.83	101,700	3.62	3.70	3.60	2.76	-0.55	0.28
704	2021-01-12	3.63	0.05	-1.36	183,400	3.66	3.76	3.61	4.10	-0.82	-0.28
703	2021-01-11	3.68	0.01	0.27	110,600	3.67	3.74	3.63	3.00	0.27	-0.54
702	2021-01-08	3.67	0.06	1.66	191,700	3.62	3.75	3.60	4.14	1.38	0.00
701	2021-01-07	3.61	0.09	-2.43	164,200	3.62	3.69	3.58	3.04	-0.28	0.28
700	2021-01-06	3.70	0.04	1.09	120,400	3.70	3.74	3.60	3.78	0.00	-2.16
699	2021-01-05	3.66	0.01	0.27	126,300	3.65	3.75	3.64	3.01	0.27	1.09
698	2021-01-04	3.65	0.15	-3.95	162,600	3.82	3.84	3.63	5.50	-4.45	0.00
697	2020-12-31	3.80	0.10	2.70	104,200	3.72	3.83	3.69	3.76	2.15	0.53
696	2020-12-30	3.70	0.09	2.49	295,200	3.65	3.84	3.62	6.03	1.37	0.54
695	2020-12-29	3.61	0.04	-1.10	83,700	3.63	3.68	3.57	3.03	-0.55	1.11
694	2020-12-28	3.65	0.04	-1.08	104,300	3.70	3.81	3.61	5.41	-1.35	-0.55
693	2020-12-24	3.69	0.01	-0.27	54,400	3.67	3.75	3.65	2.72	0.54	0.27
692	2020-12-23	3.70	0.06	1.65	68,200	3.65	3.73	3.61	3.29	1.37	-0.81
691	2020-12-22	3.64	0.00	0.00	95,600	3.63	3.71	3.61	2.75	0.28	0.27
690	2020-12-21	3.64	0.01	-0.27	174,100	3.71	3.79	3.63	4.31	-1.89	-0.27
689	2020-12-18	3.65	0.10	-2.67	201,300	3.75	3.81	3.65	4.27	-2.67	1.64
688	2020-12-17	3.75	0.02	-0.53	139,900	3.80	3.88	3.75	3.42	-1.32	0.00
687	2020-12-16	3.77	0.00	0.00	58,700	3.78	3.84	3.75	2.38	-0.26	0.80
686	2020-12-15	3.77	0.01	-0.26	113,600	3.80	3.85	3.75	2.63	-0.79	0.27
685	2020-12-14	3.78	0.08	-2.07	621,100	3.85	3.85	3.78	1.82	-1.82	0.53
684	2020-12-11	3.86	0.07	1.85	478,000	3.73	3.89	3.73	4.29	3.49	-0.26
683	2020-12-10	3.79	0.00	0.00	104,900	3.79	3.90	3.74	4.22	0.00	-1.58
682	2020-12-09	3.79	0.02	-0.52	191,800	3.83	3.88	3.78	2.61	-1.04	0.00
681	2020-12-08	3.81	0.00	0.00	119,800	3.81	3.92	3.78	3.67	0.00	0.52
680	2020-12-07	3.81	0.01	-0.26	216,000	3.82	3.96	3.80	4.19	-0.26	0.00
679	2020-12-04	3.82	0.15	-3.78	193,600	4.00	4.00	3.75	6.25	-4.50	0.00
678	2020-12-03	3.97	0.13	3.39	557,300	3.82	4.01	3.78	6.02	3.93	0.76
677	2020-12-02	3.84	0.19	-4.71	312,600	3.97	4.03	3.80	5.79	-3.27	-0.52
676	2020-12-01	4.03	0.02	-0.49	564,900	4.05	4.05	3.80	6.17	-0.49	-1.49
675	2020-11-30	4.05	0.25	6.58	661,400	3.79	4.05	3.72	8.71	6.86	0.00
674	2020-11-27	3.80	0.20	-5.00	180,300	3.94	3.99	3.75	6.09	-3.55	-0.26
673	2020-11-25	4.00	0.00	0.00	941,700	3.87	4.06	3.63	11.11	3.36	-1.50
672	2020-11-24	4.00	0.05	1.27	297,300	4.00	4.08	3.94	3.50	0.00	-3.25
671	2020-11-23	3.95	0.30	-7.06	444,700	4.25	4.25	3.90	8.24	-7.06	1.27
670	2020-11-20	4.25	0.13	3.16	241,500	4.13	4.28	4.13	3.63	2.91	0.00
669	2020-11-19	4.12	0.08	1.98	151,600	4.08	4.15	4.02	3.19	0.98	0.24
668	2020-11-18	4.04	0.05	1.25	99,200	3.95	4.09	3.95	3.54	2.28	0.99
667	2020-11-17	3.99	0.01	-0.25	288,900	3.95	4.03	3.95	2.03	1.01	-1.00
666	2020-11-16	4.00	0.00	0.00	230,800	4.00	4.09	3.98	2.75	0.00	-1.25
665	2020-11-13	4.00	0.08	2.04	138,200	3.90	4.05	3.89	4.10	2.56	0.00
664	2020-11-12	3.92	0.03	-0.76	91,300	4.00	4.05	3.91	3.50	-2.00	-0.51
663	2020-11-11	3.95	0.05	-1.25	53,200	4.00	4.08	3.95	3.25	-1.25	1.27
662	2020-11-10	4.00	0.00	0.00	303,700	4.00	4.10	3.92	4.50	0.00	0.00
661	2020-11-09	4.00	0.14	-3.38	276,200	4.20	4.27	3.90	8.81	-4.76	0.00
660	2020-11-06	4.14	0.14	-3.27	83,100	4.24	4.28	4.11	4.01	-2.36	1.45
659	2020-11-05	4.28	0.11	-2.51	114,300	4.39	4.49	4.20	6.61	-2.51	-0.93
658	2020-11-04	4.39	0.07	1.62	59,100	4.30	4.44	4.30	3.26	2.09	0.00
657	2020-11-03	4.32	0.08	1.89	36,600	4.24	4.43	4.21	5.19	1.89	-0.46
656	2020-11-02	4.24	0.09	2.17	62,200	4.23	4.27	4.15	2.84	0.24	0.00
655	2020-10-30	4.15	0.03	-0.72	38,500	4.12	4.18	4.07	2.67	0.73	1.93
654	2020-10-29	4.18	0.04	0.97	32,500	4.09	4.20	4.09	2.69	2.20	-1.44
653	2020-10-28	4.14	0.12	-2.82	41,200	4.22	4.26	4.13	3.08	-1.90	-1.21
652	2020-10-27	4.26	0.05	-1.16	40,400	4.24	4.44	4.20	5.66	0.47	-0.94
651	2020-10-26	4.31	0.03	0.70	40,300	4.24	4.39	4.24	3.54	1.65	-1.62
650	2020-10-23	4.28	0.09	-2.06	77,800	4.40	4.42	4.26	3.64	-2.73	-0.93
649	2020-10-22	4.37	0.06	1.39	64,100	4.32	4.41	4.30	2.55	1.16	0.69
648	2020-10-21	4.31	0.13	-2.93	28,200	4.47	4.59	4.31	6.26	-3.58	0.23
647	2020-10-20	4.44	0.01	0.23	95,300	4.42	4.58	4.39	4.30	0.45	0.68
646	2020-10-19	4.43	0.05	-1.12	90,400	4.46	4.61	4.43	4.04	-0.67	-0.23
645	2020-10-16	4.48	0.04	0.90	29,500	4.40	4.49	4.40	2.05	1.82	-0.45
644	2020-10-15	4.44	0.03	0.68	23,300	4.47	4.53	4.39	3.13	-0.67	-0.90
643	2020-10-14	4.41	0.07	-1.56	117,100	4.47	4.56	4.31	5.59	-1.34	1.36
642	2020-10-13	4.48	0.13	-2.82	70,100	4.66	4.71	4.42	6.22	-3.86	-0.22
641	2020-10-12	4.61	0.02	-0.43	86,800	4.60	4.72	4.50	4.78	0.22	1.08
640	2020-10-09	4.63	0.11	2.43	49,300	4.51	4.72	4.51	4.66	2.66	-0.65
639	2020-10-08	4.52	0.06	1.35	46,000	4.46	4.64	4.46	4.04	1.35	-0.22
638	2020-10-07	4.46	0.01	-0.22	36,300	4.52	4.52	4.44	1.77	-1.33	0.00
637	2020-10-06	4.47	0.03	0.68	32,300	4.41	4.58	4.41	3.85	1.36	1.12
636	2020-10-05	4.44	0.03	-0.67	23,100	4.47	4.58	4.42	3.58	-0.67	-0.68
635	2020-10-02	4.47	0.11	2.52	41,900	4.36	4.55	4.36	4.36	2.52	0.00
634	2020-10-01	4.36	0.13	-2.90	38,900	4.52	4.52	4.30	4.87	-3.54	0.00
633	2020-09-30	4.49	0.22	5.15	73,700	4.34	4.50	4.29	4.84	3.46	0.67
632	2020-09-29	4.27	0.01	-0.23	44,400	4.30	4.32	4.22	2.33	-0.70	1.64
631	2020-09-28	4.28	0.02	-0.47	51,200	4.28	4.30	4.22	1.87	0.00	0.47
630	2020-09-25	4.30	0.08	1.90	70,800	4.22	4.34	4.19	3.55	1.90	-0.47
629	2020-09-24	4.22	0.12	-2.76	98,300	4.35	4.39	4.20	4.37	-2.99	0.00
628	2020-09-23	4.34	0.41	-8.63	169,900	4.67	4.67	4.27	8.57	-7.07	0.23
627	2020-09-22	4.75	0.29	6.50	134,900	4.46	4.87	4.38	10.99	6.50	-1.68
626	2020-09-21	4.46	0.09	2.06	55,800	4.39	4.49	4.28	4.78	1.59	0.00
625	2020-09-18	4.37	0.05	1.16	177,000	4.25	4.45	4.16	6.82	2.82	0.46
624	2020-09-17	4.32	0.05	-1.14	113,300	4.28	4.50	4.25	5.84	0.93	-1.62
623	2020-09-16	4.37	0.16	-3.53	118,300	4.46	4.58	4.30	6.28	-2.02	-2.06
622	2020-09-15	4.53	0.18	-3.82	138,300	4.65	4.73	4.50	4.95	-2.58	-1.55
621	2020-09-14	4.71	0.13	2.84	162,000	4.51	4.81	4.38	9.53	4.43	-1.27
620	2020-09-11	4.58	0.15	3.39	193,200	4.40	4.76	4.38	8.64	4.09	-1.53
619	2020-09-10	4.43	0.18	4.24	179,400	4.25	4.63	4.17	10.82	4.24	-0.68
618	2020-09-09	4.25	0.06	1.43	137,600	4.19	4.40	4.13	6.44	1.43	0.00
617	2020-09-08	4.19	0.01	0.24	101,900	4.13	4.30	4.08	5.33	1.45	0.00
616	2020-09-04	4.18	0.00	0.00	137,500	4.12	4.27	4.09	4.37	1.46	-1.20
615	2020-09-03	4.18	0.04	0.97	196,600	4.10	4.27	4.06	5.12	1.95	-1.44
614	2020-09-02	4.14	0.19	-4.39	124,500	4.28	4.31	4.12	4.44	-3.27	-0.97
613	2020-09-01	4.33	0.09	2.12	103,000	4.23	4.38	4.17	4.96	2.36	-1.15
612	2020-08-31	4.24	0.06	1.44	120,100	4.15	4.29	4.12	4.10	2.17	-0.24
611	2020-08-28	4.18	0.03	-0.71	135,200	4.25	4.34	4.16	4.24	-1.65	-0.72
610	2020-08-27	4.21	0.04	0.96	176,200	4.08	4.32	4.08	5.88	3.19	0.95
609	2020-08-26	4.17	0.12	-2.80	259,100	4.28	4.50	4.07	10.05	-2.57	-2.16
608	2020-08-25	4.29	0.22	5.41	705,400	4.06	4.71	4.06	16.01	5.67	-0.23
607	2020-08-24	4.07	0.33	-7.50	437,500	4.34	4.36	4.00	8.29	-6.22	-0.25
606	2020-08-21	4.40	0.14	-3.08	389,300	4.46	4.76	4.30	10.31	-1.35	-1.36
605	2020-08-20	4.54	0.94	-17.15	1,192,000	5.35	5.40	4.51	16.64	-15.14	-1.76
604	2020-08-19	5.48	0.06	1.11	6,551,600	6.30	6.84	5.35	23.65	-13.02	-2.37
603	2020-08-18	5.42	1.27	30.60	5,439,600	3.88	5.99	3.85	55.15	39.69	16.24
602	2020-08-17	4.15	0.24	6.14	163,300	3.98	4.22	3.93	7.29	4.27	-6.51
601	2020-08-14	3.91	0.31	8.61	194,400	3.60	3.91	3.60	8.61	8.61	1.79
600	2020-08-13	3.60	0.18	-4.76	187,200	3.75	3.80	3.58	5.87	-4.00	0.00
599	2020-08-12	3.78	0.05	-1.31	90,700	3.80	3.88	3.75	3.42	-0.53	-0.79
598	2020-08-11	3.83	0.04	-1.03	39,100	3.91	3.94	3.83	2.81	-2.05	-0.78
597	2020-08-10	3.87	0.07	-1.78	60,700	3.94	3.97	3.81	4.06	-1.78	1.03
596	2020-08-07	3.94	0.10	2.60	126,400	3.84	4.00	3.82	4.69	2.60	0.00
595	2020-08-06	3.84	0.07	1.86	78,700	3.77	3.92	3.75	4.51	1.86	0.00
594	2020-08-05	3.77	0.03	-0.79	57,800	3.83	3.90	3.73	4.44	-1.57	0.00
593	2020-08-04	3.80	0.20	5.56	106,200	3.66	3.83	3.64	5.19	3.83	0.79
592	2020-08-03	3.60	0.15	-4.00	87,900	3.75	3.83	3.60	6.13	-4.00	1.67
591	2020-07-31	3.75	0.12	3.31	133,800	3.63	3.81	3.62	5.23	3.31	0.00
590	2020-07-30	3.63	0.03	0.83	511,500	3.63	3.73	3.57	4.41	0.00	0.00
589	2020-07-29	3.60	0.01	0.28	167,500	3.61	3.66	3.55	3.05	-0.28	0.83
588	2020-07-28	3.59	0.11	-2.97	686,200	3.70	3.71	3.57	3.78	-2.97	0.56
587	2020-07-27	3.70	0.15	-3.90	151,200	3.94	3.94	3.70	6.09	-6.09	0.00
586	2020-07-24	3.85	0.08	-2.04	85,300	4.01	4.01	3.81	4.99	-3.99	2.34
585	2020-07-23	3.93	0.34	-7.96	247,100	4.33	4.40	3.92	11.09	-9.24	2.04
584	2020-07-22	4.27	0.37	-7.97	85,600	4.59	4.59	4.21	8.28	-6.97	1.41
583	2020-07-21	4.64	0.33	7.66	242,300	4.34	4.65	4.34	7.14	6.91	-1.08
582	2020-07-20	4.31	0.01	-0.23	56,400	4.28	4.43	4.27	3.74	0.70	0.70
581	2020-07-17	4.32	0.11	2.61	54,000	4.22	4.41	4.21	4.74	2.37	-0.93
580	2020-07-16	4.21	0.04	-0.94	25,600	4.27	4.27	4.14	3.04	-1.41	0.24
579	2020-07-15	4.25	0.03	0.71	119,800	4.26	4.47	4.17	7.04	-0.23	0.47
578	2020-07-14	4.22	0.06	-1.40	51,600	4.27	4.27	4.10	3.98	-1.17	0.95
577	2020-07-13	4.28	0.08	1.90	126,700	4.20	4.49	4.20	6.90	1.90	-0.23
576	2020-07-10	4.20	0.18	4.48	163,800	4.02	4.29	4.02	6.72	4.48	0.00
575	2020-07-09	4.02	0.01	-0.25	146,400	4.04	4.07	4.00	1.73	-0.50	0.00
574	2020-07-08	4.03	0.08	2.03	209,800	3.95	4.05	3.94	2.78	2.03	0.25
573	2020-07-07	3.95	0.16	-3.89	81,300	4.11	4.11	3.94	4.14	-3.89	0.00
572	2020-07-06	4.11	0.01	0.24	253,700	4.11	4.40	4.11	7.06	0.00	0.00
571	2020-07-02	4.10	0.19	4.86	112,500	4.00	4.19	3.93	6.50	2.50	0.24
570	2020-07-01	3.91	0.02	-0.51	39,900	3.93	4.00	3.88	3.05	-0.51	2.30
569	2020-06-30	3.93	0.09	-2.24	358,600	4.06	4.15	3.93	5.42	-3.20	0.00
568	2020-06-29	4.02	0.02	0.50	162,900	4.00	4.09	3.94	3.75	0.50	1.00
567	2020-06-26	4.00	0.05	1.27	58,000	3.96	4.04	3.93	2.78	1.01	0.00
566	2020-06-25	3.95	0.01	0.25	58,700	3.93	4.03	3.93	2.54	0.51	0.25
565	2020-06-24	3.94	0.06	-1.50	44,500	4.01	4.03	3.93	2.49	-1.75	-0.25
564	2020-06-23	4.00	0.02	0.50	31,600	3.98	4.05	3.94	2.76	0.50	0.25
563	2020-06-22	3.98	0.06	-1.49	48,400	4.02	4.04	3.91	3.23	-1.00	0.00
562	2020-06-19	4.04	0.04	1.00	68,300	4.00	4.15	4.00	3.75	1.00	-0.50
561	2020-06-18	4.00	0.03	0.76	102,800	3.94	4.03	3.87	4.06	1.52	0.00
560	2020-06-17	3.97	0.05	-1.24	94,700	4.00	4.08	3.95	3.25	-0.75	-0.76
559	2020-06-16	4.02	0.05	1.26	112,800	4.01	4.08	3.95	3.24	0.25	-0.50
558	2020-06-15	3.97	0.01	-0.25	173,400	3.98	4.02	3.85	4.27	-0.25	1.01
557	2020-06-12	3.98	0.04	-1.00	103,000	4.06	4.12	3.87	6.16	-1.97	0.00
556	2020-06-11	4.02	0.19	-4.51	93,800	4.30	4.33	3.96	8.60	-6.51	1.00
555	2020-06-10	4.21	0.19	-4.32	87,700	4.46	4.47	4.12	7.85	-5.61	2.14
554	2020-06-09	4.40	0.48	12.24	401,600	3.99	4.46	3.88	14.54	10.28	1.36
553	2020-06-08	3.92	0.00	0.00	441,300	3.92	3.98	3.85	3.32	0.00	1.79
552	2020-06-05	3.92	0.08	2.08	155,900	3.98	4.00	3.81	4.77	-1.51	0.00
551	2020-06-04	3.84	0.10	2.67	208,400	3.73	3.94	3.73	5.63	2.95	3.65
550	2020-06-03	3.74	0.03	0.81	195,100	3.72	3.98	3.70	7.53	0.54	-0.27
549	2020-06-02	3.71	0.01	-0.27	168,000	3.74	3.80	3.71	2.41	-0.80	0.27
548	2020-06-01	3.72	0.04	1.09	36,800	3.70	3.76	3.70	1.62	0.54	0.54
547	2020-05-29	3.68	0.28	-7.07	538,900	3.84	3.97	3.68	7.55	-4.17	0.54
546	2020-05-28	3.96	0.09	-2.22	200,300	4.00	4.09	3.83	6.50	-1.00	-3.03
545	2020-05-27	4.05	0.06	-1.46	73,600	4.20	4.25	3.91	8.10	-3.57	-1.23
544	2020-05-26	4.11	0.03	0.74	188,300	4.14	4.23	3.85	9.18	-0.72	2.19
543	2020-05-22	4.08	0.13	3.29	250,700	3.87	4.12	3.83	7.49	5.43	1.47
542	2020-05-21	3.95	0.10	-2.47	119,000	4.03	4.13	3.91	5.46	-1.99	-2.03
541	2020-05-20	4.05	0.05	-1.22	100,400	4.10	4.27	4.04	5.61	-1.22	-0.49
540	2020-05-19	4.10	0.43	-9.49	73,900	4.54	4.54	4.05	10.79	-9.69	0.00
539	2020-05-18	4.53	0.11	2.49	111,700	4.43	4.66	4.43	5.19	2.26	0.22
538	2020-05-15	4.42	0.04	-0.90	89,900	4.46	4.73	4.32	9.19	-0.90	0.23
537	2020-05-14	4.46	0.54	-10.80	79,300	4.90	5.04	4.28	15.51	-8.98	0.00
536	2020-05-13	5.00	0.07	1.42	86,900	4.95	5.01	4.81	4.04	1.01	-2.00
535	2020-05-12	4.93	0.03	-0.60	131,800	5.00	5.09	4.88	4.20	-1.40	0.41
534	2020-05-11	4.96	0.00	0.00	128,900	4.94	5.04	4.81	4.66	0.40	0.81
533	2020-05-08	4.96	0.04	0.81	117,000	4.86	5.06	4.86	4.12	2.06	-0.40
532	2020-05-07	4.92	0.23	4.90	97,300	4.84	4.96	4.76	4.13	1.65	-1.22
531	2020-05-06	4.69	0.01	-0.21	124,500	4.75	4.81	4.55	5.47	-1.26	3.20
530	2020-05-05	4.70	0.15	3.30	188,800	4.49	4.92	4.49	9.58	4.68	1.06
529	2020-05-04	4.55	0.28	-5.80	141,200	4.73	4.73	4.44	6.13	-3.81	-1.32
528	2020-05-01	4.83	0.01	0.21	126,500	4.76	4.99	4.76	4.83	1.47	-2.07
527	2020-04-30	4.82	0.04	-0.82	383,300	4.71	5.11	4.71	8.49	2.34	-1.24
526	2020-04-29	4.86	0.59	13.82	604,800	4.30	4.98	4.17	18.84	13.02	-3.09
525	2020-04-28	4.27	0.02	0.47	157,100	4.30	4.30	4.18	2.79	-0.70	0.70
524	2020-04-27	4.25	0.50	13.33	473,600	3.80	4.30	3.80	13.16	11.84	1.18
523	2020-04-24	3.75	0.02	-0.53	36,700	3.80	3.84	3.75	2.37	-1.32	1.33
522	2020-04-23	3.77	0.12	-3.08	63,900	3.93	3.93	3.75	4.58	-4.07	0.80
521	2020-04-22	3.89	0.01	0.26	63,000	3.95	3.97	3.75	5.57	-1.52	1.03
520	2020-04-21	3.88	0.08	-2.02	77,200	3.90	3.94	3.82	3.08	-0.51	1.80
519	2020-04-20	3.96	0.10	2.59	99,300	3.85	4.00	3.85	3.90	2.86	-1.52
518	2020-04-17	3.86	0.17	-4.22	291,300	4.00	4.00	3.85	3.75	-3.50	-0.26
517	2020-04-16	4.03	0.01	-0.25	345,400	3.99	4.12	3.86	6.52	1.00	-0.74
516	2020-04-15	4.04	0.31	-7.13	382,300	4.24	4.25	4.02	5.42	-4.72	-1.24
515	2020-04-14	4.35	0.13	-2.90	269,900	4.46	4.58	4.05	11.88	-2.47	-2.53
514	2020-04-13	4.48	0.08	-1.75	160,700	4.66	4.81	4.40	8.80	-3.86	-0.45
513	2020-04-09	4.56	0.25	-5.20	223,000	4.76	4.87	4.53	7.14	-4.20	2.19
512	2020-04-08	4.81	0.13	-2.63	165,500	4.87	4.96	4.67	5.95	-1.23	-1.04
511	2020-04-07	4.94	0.01	-0.20	201,200	5.00	5.00	4.62	7.60	-1.20	-1.42
510	2020-04-06	4.95	0.05	-1.00	215,700	5.00	5.15	4.84	6.20	-1.00	1.01
509	2020-04-03	5.00	0.00	0.00	167,400	5.00	5.14	4.81	6.60	0.00	0.00
508	2020-04-02	5.00	0.12	2.46	165,800	4.97	5.19	4.85	6.84	0.60	0.00
507	2020-04-01	4.88	0.22	-4.31	150,300	5.00	5.23	4.83	8.00	-2.40	1.84
506	2020-03-31	5.10	0.21	-3.95	166,300	5.25	5.40	5.02	7.24	-2.86	-1.96
505	2020-03-30	5.31	0.21	4.12	165,900	5.10	5.35	4.93	8.24	4.12	-1.13
504	2020-03-27	5.10	0.20	4.08	169,700	4.75	5.15	4.75	8.42	7.37	0.00
503	2020-03-26	4.90	0.17	3.59	82,200	4.73	4.98	4.62	7.61	3.59	-3.06
502	2020-03-25	4.73	0.07	-1.46	170,100	4.78	4.83	4.56	5.65	-1.05	0.00
501	2020-03-24	4.80	0.05	1.05	110,300	4.84	4.97	4.57	8.26	-0.83	-0.42
500	2020-03-23	4.75	0.23	-4.62	194,700	4.87	4.94	4.45	10.06	-2.46	1.89
499	2020-03-20	4.98	0.03	0.61	140,500	4.96	5.30	4.88	8.47	0.40	-2.21
498	2020-03-19	4.95	0.05	1.02	266,600	4.83	5.20	4.83	7.66	2.48	0.20
497	2020-03-18	4.90	0.05	-1.01	429,800	4.81	5.23	4.71	10.81	1.87	-1.43
496	2020-03-17	4.95	0.07	-1.39	353,000	4.99	5.07	4.75	6.41	-0.80	-2.83
495	2020-03-16	5.02	0.17	-3.28	256,800	5.04	5.15	4.94	4.17	-0.40	-0.60
494	2020-03-13	5.19	0.15	-2.81	650,200	5.40	5.46	4.92	10.00	-3.89	-2.89
493	2020-03-12	5.34	0.16	-2.91	682,000	5.24	5.60	5.11	9.35	1.91	1.12
492	2020-03-11	5.50	0.01	-0.18	371,700	5.46	5.57	5.33	4.40	0.73	-4.73

ONE Investment Calculator

This calculator shows the potential of ONE stock.
Just pick a start date, end date and click Calculate.

Ticker:

ONE

Date start:

2018-03-28 open

Date end:

2022-05-26 close

Duration:

4 years 60 days

Trading days:

990

There are no history of "ONE" dividends

BUY

Your initial investment on 2018-03-28 open

1,000.00

Shares bought: 90.91

Stock price: 11.00

SELL

Value on 2022-05-26 close

121.82

NET: -878.18

ROI: -87.82% (0.12x)

Annualised: -39.68% (0.60x)

Stock price: 1.34

Duration: 4 years 60 days

Trading days: 990

HIGHEST VALUE

Value on 2018-06-04

1,454.55

NET: +454.55

ROI: +45.45% (1.45x)

Annualised: +647.24% (7.47x)

Stock price: 16.00

Duration: 68 days

Trading days: 46

LOWEST VALUE

Value on 2022-01-18

9.09

NET: -990.91

Max drawdown: -99.09% (0.01x)

Annualised: -70.84% (0.29x)

Stock price: 0.10

Duration: 3 years 297 days

Trading days: 901

ONE Monthly statistics

This section shows monthly performance of ONE stock.
There are 50 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 May	17	1.55 2022-05-02	1.34 2022-05-26	1.45 2022-05-02	1.34 2022-05-26	-7.59	6.90	-7.59
2022 April	20	1.78 2022-04-05	1.30 2022-04-07	1.63 2022-04-01	1.34 2022-04-29	-17.79	9.20	-20.25
2022 March	23	2.78 2022-03-01	1.15 2022-03-14	2.71 2022-03-01	1.62 2022-03-31	-40.22	2.58	-57.56
2022 February	20	4.90 2022-02-05	2.31 2022-02-24	3.72 2022-02-01	2.65 2022-02-28	-28.76	31.72	-37.90
2022 January	17	3.97 2022-01-25	0.10 2022-01-18	0.37 2022-01-06	3.80 2022-01-31	927.03	972.97	-72.97
2021 November	3	0.40 2021-11-23	0.40 2021-11-23	0.40 2021-11-12	0.40 2021-11-23	0.00	0.00	0.00
2021 October	7	0.48 2021-10-01	0.37 2021-10-11	0.48 2021-10-01	0.40 2021-10-11	-16.67	0.00	-22.92
2021 September	21	0.60 2021-09-01	0.33 2021-09-21	0.54 2021-09-01	0.49 2021-09-30	-9.26	11.11	-38.89
2021 August	22	1.29 2021-08-04	0.50 2021-08-30	0.53 2021-08-02	0.53 2021-08-31	0.00	143.40	-5.66
2021 July	21	1.26 2021-07-01	0.50 2021-07-29	1.26 2021-07-01	0.52 2021-07-30	-58.73	0.00	-60.32
2021 June	22	1.67 2021-06-07	1.18 2021-06-23	1.46 2021-06-01	1.23 2021-06-30	-15.75	14.38	-19.18
2021 May	20	2.95 2021-05-05	1.41 2021-05-28	2.71 2021-05-03	1.45 2021-05-28	-46.49	8.86	-47.97
2021 April	20	2.95 2021-04-30	2.19 2021-04-15	2.29 2021-04-01	2.73 2021-04-30	19.21	28.82	-4.37
2021 March	23	3.59 2021-03-01	2.09 2021-03-30	3.53 2021-03-01	2.32 2021-03-31	-34.28	1.70	-40.79
2021 February	19	4.58 2021-02-16	3.33 2021-02-26	3.71 2021-02-01	3.54 2021-02-26	-4.58	23.45	-10.24
2021 January	19	4.09 2021-01-22	3.52 2021-01-15	3.82 2021-01-04	3.74 2021-01-29	-2.09	7.07	-7.85
2020 December	22	4.05 2020-12-01	3.57 2020-12-29	4.05 2020-12-01	3.80 2020-12-31	-6.17	0.00	-11.85
2020 November	20	4.49 2020-11-05	3.63 2020-11-25	4.23 2020-11-02	4.05 2020-11-30	-4.26	6.15	-14.18
2020 October	22	4.72 2020-10-12	4.07 2020-10-30	4.52 2020-10-01	4.15 2020-10-30	-8.19	4.42	-9.96
2020 September	21	4.87 2020-09-22	4.06 2020-09-03	4.23 2020-09-01	4.49 2020-09-30	6.15	15.13	-4.02
2020 August	21	6.84 2020-08-19	3.58 2020-08-13	3.75 2020-08-03	4.24 2020-08-31	13.07	82.40	-4.53
2020 July	22	4.65 2020-07-21	3.55 2020-07-29	3.93 2020-07-01	3.75 2020-07-31	-4.58	18.32	-9.67
2020 June	22	4.47 2020-06-10	3.70 2020-06-03	3.70 2020-06-01	3.93 2020-06-30	6.22	20.81	0.00
2020 May	20	5.09 2020-05-12	3.68 2020-05-29	4.76 2020-05-01	3.68 2020-05-29	-22.69	6.93	-22.69
2020 April	21	5.23 2020-04-01	3.75 2020-04-24	5.00 2020-04-01	4.82 2020-04-30	-3.60	4.60	-25.00
2020 March	22	5.66 2020-03-02	4.45 2020-03-23	5.40 2020-03-02	5.10 2020-03-31	-5.56	4.81	-17.59
2020 February	19	6.35 2020-02-04	4.68 2020-02-26	5.90 2020-02-03	5.44 2020-02-28	-7.80	7.63	-20.68
2020 January	21	7.03 2020-01-08	5.90 2020-01-30	6.66 2020-01-02	5.93 2020-01-31	-10.96	5.56	-11.41
2019 December	21	7.19 2019-12-04	6.53 2019-12-12	7.16 2019-12-02	6.67 2019-12-31	-6.84	0.42	-8.80
2019 November	20	7.40 2019-11-12	6.95 2019-11-22	7.18 2019-11-01	7.11 2019-11-29	-0.97	3.06	-3.20
2019 October	23	7.48 2019-10-24	6.64 2019-10-16	7.39 2019-10-01	7.18 2019-10-31	-2.84	1.22	-10.15
2019 September	20	7.63 2019-09-05	7.09 2019-09-11	7.56 2019-09-03	7.39 2019-09-30	-2.25	0.93	-6.22
2019 August	22	8.13 2019-08-08	7.03 2019-08-16	7.39 2019-08-01	7.52 2019-08-30	1.76	10.01	-4.87
2019 July	22	8.69 2019-07-15	7.09 2019-07-31	8.04 2019-07-01	7.39 2019-07-31	-8.08	8.08	-11.82
2019 June	20	8.49 2019-06-12	7.34 2019-06-20	8.04 2019-06-03	7.96 2019-06-28	-1.00	5.60	-8.71
2019 May	22	8.94 2019-05-03	7.02 2019-05-23	8.64 2019-05-01	8.04 2019-05-31	-6.94	3.47	-18.75
2019 April	21	8.86 2019-04-30	7.85 2019-04-16	8.00 2019-04-01	8.65 2019-04-30	8.13	10.75	-1.88
2019 March	21	9.10 2019-03-01	7.50 2019-03-22	9.02 2019-03-01	7.89 2019-03-29	-12.53	0.89	-16.85
2019 February	19	9.09 2019-02-25	7.54 2019-02-04	8.17 2019-02-01	8.96 2019-02-28	9.67	11.26	-7.71
2019 January	21	9.40 2019-01-07	7.71 2019-01-02	7.71 2019-01-02	8.33 2019-01-31	8.04	21.92	0.00
2018 December	19	8.27 2018-12-04	6.71 2018-12-07	7.32 2018-12-03	7.80 2018-12-31	6.56	12.98	-8.33
2018 November	21	8.55 2018-11-07	6.91 2018-11-28	8.05 2018-11-01	7.24 2018-11-30	-10.06	6.21	-14.16
2018 October	23	9.78 2018-10-08	7.53 2018-10-25	8.99 2018-10-01	8.15 2018-10-31	-9.34	8.79	-16.24
2018 September	19	9.93 2018-09-13	7.53 2018-09-05	8.39 2018-09-04	8.92 2018-09-28	6.32	18.36	-10.25
2018 August	23	10.98 2018-08-09	7.93 2018-08-31	10.01 2018-08-01	8.32 2018-08-31	-16.88	9.69	-20.78
2018 July	21	12.38 2018-07-03	9.65 2018-07-31	10.99 2018-07-02	9.90 2018-07-31	-9.92	12.65	-12.19
2018 June	21	16.00 2018-06-04	10.10 2018-06-29	15.02 2018-06-01	11.10 2018-06-29	-26.10	6.52	-32.76
2018 May	22	15.76 2018-05-31	9.95 2018-05-01	10.01 2018-05-01	14.81 2018-05-31	47.95	57.44	-0.60
2018 April	21	11.86 2018-04-30	8.56 2018-04-30	10.77 2018-04-02	9.81 2018-04-30	-8.91	10.12	-20.52
2018 March	2	11.13 2018-03-28	10.06 2018-03-28	11.00 2018-03-28	10.75 2018-03-29	-2.27	1.18	-8.55

ONE Dividends

This table shows historical dividends paid by ONE.

There are no ONE dividends to display.

ONE Stock Splits

This table shows ONE stock splits.
There were at least 1 stock splits in a history of ONE stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	25
2022-01-24	1:25	1	25	yes

ONE Basic Information

Ticker, symbol:

ONE
Full title:

OneSmart International Education Group Ltd
First trading day:

2018-03-28
Last trading day:

2022-05-26
Total trading days:

991
Last close price:

1.34 (+1.00%)
Market cap:

581M
Stock Exchange:

NYSE
Sector:

Consumer Services
Industry:

Other Consumer Services
ONE CEO:

Mr. Xi Zhang
Full-time employees:

8,588
Address:

165 West Guangfu Road, Putuo District
Shanghai
SHANGHAI
Description:

OneSmart International Education Group Ltd. is a holding company and operates as an emerging growth company. The company is headquartered in Shanghai, Shanghai and currently employs 8,588 full-time employees. The firm is focus on improving students’ learning power including learning motivation, learning ability and learning perseverance. The Company’s education brands include Elite Education, Zhihui School, Elite Fine Language, Elite Study Tour, Radish Programming, Elite Youth English and others.
Website:

http://www.onesmart.org/
Phone number:

85255990116

Best intraday sessions of ONE

This table shows top 100 best intraday sessions of ONE.

Position	Date	Percentage
1	2021-08-04	67.92
2	2022-01-24	57.74
3	2020-08-18	39.69
4	2022-03-22	25.32
5	2022-02-01	17.20
6	2018-10-08	14.12
7	2020-04-29	13.02
8	2021-03-12	12.41
9	2018-09-13	12.04
10	2020-04-27	11.84
11	2021-09-30	11.36
12	2018-05-30	11.34
13	2021-04-19	11.31
14	2021-08-06	11.27
15	2022-03-16	11.25
16	2022-01-19	10.96
17	2018-07-02	10.83
18	2020-06-09	10.28
19	2022-03-09	10.23
20	2021-07-21	10.11
21	2019-07-29	10.06
22	2020-02-25	9.89
23	2018-05-23	9.87
24	2020-02-27	9.20
25	2018-05-01	8.99
26	2019-08-01	8.66
27	2020-08-14	8.61
28	2019-01-07	8.53
29	2019-05-28	8.32
30	2021-06-01	8.22
31	2022-03-28	8.12
32	2018-05-22	8.07
33	2021-03-31	7.91
34	2021-06-02	7.79
35	2021-01-21	7.55
36	2021-08-24	7.55
37	2020-03-27	7.37
38	2021-04-28	7.36
39	2021-07-22	7.14
40	2020-07-21	6.91
41	2020-11-30	6.86
42	2020-03-09	6.53
43	2020-09-22	6.50
44	2021-02-12	6.47
45	2018-09-12	6.42
46	2021-04-15	6.36
47	2019-07-12	6.17
48	2022-02-03	6.07
49	2018-10-25	5.98
50	2019-01-02	5.97
51	2020-03-10	5.96
52	2018-12-03	5.87
53	2021-05-18	5.71
54	2020-08-25	5.67
55	2021-09-22	5.56
56	2018-08-20	5.54
57	2018-12-26	5.49
58	2021-05-19	5.45
59	2020-05-22	5.43
60	2022-03-08	5.42
61	2021-09-27	5.41
62	2018-10-26	5.40
63	2018-08-13	5.40
64	2021-04-23	5.36
65	2021-10-11	5.26
66	2021-10-06	5.26
67	2021-09-28	5.26
68	2021-05-11	5.24
69	2018-06-01	5.06
70	2021-05-04	5.05
71	2021-04-21	5.02
72	2021-09-29	4.88
73	2022-01-26	4.74
74	2022-02-04	4.73
75	2022-02-05	4.73
76	2020-05-05	4.68
77	2020-07-10	4.48
78	2021-02-10	4.46
79	2021-04-22	4.45
80	2019-10-21	4.43
81	2020-09-14	4.43
82	2019-01-15	4.37
83	2021-04-01	4.37
84	2020-08-17	4.27
85	2020-09-10	4.24
86	2018-06-08	4.23
87	2018-10-31	4.22
88	2018-04-06	4.20
89	2018-08-02	4.20
90	2018-07-12	4.18
91	2019-04-17	4.12
92	2020-03-30	4.12
93	2020-09-11	4.09
94	2018-04-27	4.06
95	2021-06-24	3.97
96	2018-12-12	3.96
97	2020-12-03	3.93
98	2021-08-31	3.92
99	2021-03-17	3.86
100	2021-08-19	3.85

Worst intraday sessions of ONE

This table shows the worst 100 intraday sessions of ONE.

Position	Date	Percentage
1	2022-01-10	-35.96
2	2022-01-06	-25.70
3	2022-03-11	-21.16
4	2022-03-10	-20.90
5	2022-01-07	-17.14
6	2020-08-20	-15.14
7	2021-05-10	-14.74
8	2021-03-29	-13.36
9	2022-02-23	-13.29
10	2022-03-25	-13.04
11	2020-08-19	-13.02
12	2022-03-07	-12.66
13	2021-05-24	-12.62
14	2021-08-05	-12.35
15	2021-06-14	-12.33
16	2021-07-23	-12.00
17	2021-09-21	-11.90
18	2021-05-25	-11.83
19	2022-01-11	-11.79
20	2022-04-21	-11.38
21	2021-05-12	-11.25
22	2022-04-05	-10.80
23	2018-10-09	-10.31
24	2018-04-30	-10.25
25	2021-07-27	-10.00
26	2020-05-19	-9.69
27	2021-03-08	-9.35
28	2020-07-23	-9.24
29	2021-08-10	-9.09
30	2018-08-14	-9.05
31	2020-05-14	-8.98
32	2021-07-29	-8.93
33	2022-03-04	-8.91
34	2019-07-26	-8.72
35	2022-03-24	-8.65
36	2022-01-20	-8.57
37	2021-05-21	-8.48
38	2022-02-09	-8.37
39	2018-09-14	-8.32
40	2019-07-30	-8.25
41	2018-10-18	-8.14
42	2022-02-24	-8.04
43	2022-03-14	-7.95
44	2021-09-07	-7.84
45	2021-06-30	-7.52
46	2018-12-07	-7.28
47	2021-08-03	-7.27
48	2021-08-09	-7.23
49	2021-06-07	-7.19
50	2018-08-28	-7.13
51	2020-09-23	-7.07
52	2020-11-23	-7.06
53	2021-08-12	-7.04
54	2020-07-22	-6.97
55	2020-02-21	-6.97
56	2021-03-24	-6.94
57	2022-03-31	-6.90
58	2019-05-06	-6.88
59	2018-07-31	-6.87
60	2021-07-07	-6.84
61	2022-02-10	-6.78
62	2022-04-12	-6.63
63	2021-02-23	-6.63
64	2021-03-26	-6.54
65	2021-10-04	-6.52
66	2020-06-11	-6.51
67	2018-06-05	-6.50
68	2021-03-22	-6.42
69	2022-01-14	-6.40
70	2021-09-10	-6.38
71	2022-03-23	-6.35
72	2021-10-01	-6.25
73	2020-08-24	-6.22
74	2021-03-23	-6.19
75	2022-04-06	-6.10
76	2020-07-27	-6.09
77	2021-05-20	-5.96
78	2021-02-08	-5.94
79	2022-03-17	-5.88
80	2022-03-03	-5.86
81	2018-07-30	-5.70
82	2021-04-27	-5.64
83	2022-05-25	-5.63
84	2022-05-20	-5.63
85	2022-05-05	-5.63
86	2022-05-18	-5.63
87	2022-05-09	-5.63
88	2022-05-16	-5.63
89	2022-05-04	-5.63
90	2022-05-12	-5.63
91	2022-05-11	-5.63
92	2022-05-06	-5.63
93	2022-05-13	-5.63
94	2022-04-29	-5.63
95	2022-05-17	-5.63
96	2022-05-10	-5.63
97	2022-05-19	-5.63
98	2022-05-23	-5.63
99	2022-05-26	-5.63
100	2020-06-10	-5.61

Best after-hours sessions of ONE

This table shows top 100 best after-hours sessions of ONE.

Position	Date	Percentage
1	2022-01-21	1,432.05
2	2022-01-06	27.32
3	2020-08-18	16.24
4	2022-01-10	15.35
5	2022-01-19	9.38
6	2022-03-24	8.88
7	2022-04-29	8.21
8	2022-03-15	7.38
9	2021-09-09	6.82
10	2021-02-04	6.68
11	2021-06-29	6.40
12	2022-04-01	6.02
13	2022-05-10	5.97
14	2022-05-18	5.97
15	2022-05-16	5.97
16	2022-05-12	5.97
17	2022-05-06	5.97
18	2022-05-20	5.97
19	2022-05-25	5.97
20	2022-05-04	5.97
21	2022-05-13	5.97
22	2022-05-23	5.97
23	2022-05-17	5.97
24	2022-05-11	5.97
25	2022-05-09	5.97
26	2022-05-05	5.97
27	2022-05-19	5.97
28	2021-07-27	5.56
29	2022-04-21	5.41
30	2018-07-30	5.35
31	2022-02-24	5.32
32	2021-08-06	5.06
33	2021-09-20	5.00
34	2022-01-24	4.77
35	2022-03-23	4.52
36	2022-01-07	4.52
37	2022-04-05	4.46
38	2021-08-11	4.41
39	2021-07-15	4.35
40	2021-05-14	4.33
41	2022-03-14	4.32
42	2018-11-01	4.22
43	2021-08-03	3.92
44	2021-07-29	3.92
45	2021-08-23	3.92
46	2021-03-19	3.81
47	2021-08-02	3.77
48	2022-04-11	3.75
49	2022-04-20	3.73
50	2022-01-11	3.70
51	2020-06-04	3.65
52	2021-07-19	3.41
53	2021-05-24	3.33
54	2022-03-21	3.27
55	2022-04-12	3.23
56	2020-05-06	3.20
57	2021-06-14	3.13
58	2021-07-08	2.97
59	2022-03-30	2.96
60	2022-03-09	2.95
61	2021-04-27	2.79
62	2021-03-08	2.75
63	2021-02-23	2.73
64	2021-09-22	2.63
65	2022-04-07	2.63
66	2021-02-08	2.63
67	2021-07-06	2.63
68	2021-09-17	2.63
69	2021-04-05	2.61
70	2022-04-19	2.61
71	2021-01-22	2.57
72	2018-10-19	2.56
73	2021-09-28	2.50
74	2022-02-16	2.45
75	2021-06-30	2.44
76	2020-07-24	2.34
77	2021-09-29	2.33
78	2020-07-01	2.30
79	2021-09-10	2.27
80	2022-02-28	2.26
81	2021-05-06	2.23
82	2018-12-27	2.23
83	2021-02-24	2.22
84	2021-10-01	2.22
85	2020-02-13	2.20
86	2020-02-18	2.19
87	2020-05-26	2.19
88	2020-04-09	2.19
89	2021-03-12	2.15
90	2019-09-04	2.14
91	2020-06-10	2.14
92	2019-06-10	2.09
93	2018-08-24	2.06
94	2020-07-23	2.04
95	2018-04-30	2.04
96	2021-03-09	2.01
97	2021-09-03	2.00
98	2022-04-13	1.96
99	2019-07-30	1.94
100	2020-10-30	1.93

Worst after-hours sessions of ONE

This table shows the worst 100 after-hours sessions of ONE.

Position	Date	Percentage
1	2021-07-22	-28.57
2	2022-01-14	-17.20
3	2021-04-09	-10.40
4	2020-03-06	-9.43
5	2021-07-23	-9.09
6	2021-08-04	-8.99
7	2021-11-23	-7.50
8	2021-10-05	-7.32
9	2022-01-18	-6.73
10	2020-08-17	-6.51
11	2021-05-10	-5.76
12	2021-08-10	-5.71
13	2021-08-19	-5.56
14	2021-07-16	-5.32
15	2022-01-25	-5.28
16	2022-04-25	-5.26
17	2022-04-18	-5.13
18	2020-03-11	-4.73
19	2022-02-23	-4.67
20	2021-08-12	-4.55
21	2022-03-22	-4.55
22	2022-02-04	-4.52
23	2022-03-16	-4.49
24	2021-09-08	-4.44
25	2021-07-20	-4.30
26	2022-05-02	-4.05
27	2021-06-18	-4.00
28	2021-07-14	-4.00
29	2020-01-22	-3.77
30	2021-02-22	-3.69
31	2021-07-07	-3.67
32	2018-08-10	-3.57
33	2019-10-21	-3.56
34	2021-08-17	-3.51
35	2021-08-13	-3.28
36	2020-11-24	-3.25
37	2020-04-29	-3.09
38	2021-04-16	-3.07
39	2020-03-26	-3.06
40	2020-05-28	-3.03
41	2018-08-20	-2.94
42	2020-03-13	-2.89
43	2020-03-17	-2.83
44	2018-12-04	-2.82
45	2021-05-17	-2.78
46	2021-09-21	-2.70
47	2018-10-10	-2.60
48	2021-09-27	-2.56
49	2022-02-22	-2.54
50	2021-06-01	-2.53
51	2020-04-14	-2.53
52	2018-10-25	-2.51
53	2018-06-28	-2.51
54	2021-09-15	-2.44
55	2021-09-16	-2.44
56	2021-02-17	-2.38
57	2022-03-29	-2.37
58	2020-08-19	-2.37
59	2022-01-27	-2.37
60	2021-09-13	-2.33
61	2021-10-04	-2.33
62	2018-11-08	-2.32
63	2022-02-09	-2.28
64	2019-02-13	-2.27
65	2020-03-20	-2.21
66	2022-02-03	-2.20
67	2019-03-12	-2.20
68	2022-02-18	-2.19
69	2020-08-26	-2.16
70	2021-01-06	-2.16
71	2021-09-07	-2.13
72	2022-02-15	-2.12
73	2018-06-22	-2.11
74	2022-01-31	-2.11
75	2022-03-10	-2.07
76	2018-10-26	-2.07
77	2020-05-01	-2.07
78	2020-01-17	-2.06
79	2020-09-16	-2.06
80	2021-09-30	-2.04
81	2021-03-11	-2.03
82	2020-05-21	-2.03
83	2019-05-03	-2.02
84	2018-10-22	-2.02
85	2020-05-13	-2.00
86	2021-07-12	-1.98
87	2021-08-20	-1.96
88	2020-03-31	-1.96
89	2022-03-07	-1.93
90	2019-01-31	-1.92
91	2018-04-03	-1.92
92	2021-08-26	-1.89
93	2021-08-18	-1.89
94	2019-05-28	-1.89
95	2021-09-02	-1.89
96	2019-05-10	-1.87
97	2021-09-01	-1.79
98	2020-08-20	-1.76
99	2021-08-24	-1.75
100	2018-09-05	-1.73

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:21:27

ONE information

Full title

OneSmart International Education Group Ltd
First trading day

2018-03-28
Last trading day

2022-05-26
Total trading days

991
Last close price

1.34 (+1.00%)
Market cap

581M
Stock Exchange

NYSE
Sector

Consumer Services
Industry

Other Consumer Services
ONE CEO

Mr. Xi Zhang
Full-time employees

8,588
Address

165 West Guangfu Road, Putuo District
Shanghai
SHANGHAI
Website

http://www.onesmart.org/
Phone number

85255990116
Description

OneSmart International Education Group Ltd. is a holding company and operates as an emerging growth company. The company is headquartered in Shanghai, Shanghai and currently employs 8,588 full-time employees. The firm is focus on improving students’ learning power including learning motivation, learning ability and learning perseverance. The Company’s education brands include Elite Education, Zhihui School, Elite Fine Language, Elite Study Tour, Radish Programming, Elite Youth English and others.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

180 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...