Jiangsu Chuanzhiboke Education Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	8.580	8.870	8.200	8.280	8.280	24,827,999
2026-10-15	8.440	8.840	8.380	8.440	8.440	20,421,399
2026-10-14	8.800	9.070	8.620	8.880	8.880	25,873,300
2026-10-13	8.490	9.000	8.250	8.870	8.870	27,513,600
2026-10-12	9.100	9.180	8.670	8.670	8.670	25,085,200
2026-10-09	8.580	9.000	8.320	8.960	8.960	26,933,541
2026-10-08	8.540	8.990	8.510	8.610	8.610	25,425,770
2026-09-30	8.830	8.950	8.600	8.620	8.620	17,623,199
2026-09-29	8.700	8.890	8.630	8.680	8.680	21,502,400
2026-09-28	8.930	9.000	8.660	8.750	8.750	37,415,637
2026-09-24	8.890	9.540	8.890	9.000	9.000	56,974,547
2026-09-23	10.450	10.800	9.120	9.260	9.260	80,784,100
2026-09-22	9.430	10.330	9.380	9.960	9.960	76,802,077
2026-09-21	9.100	9.700	8.980	9.390	9.390	43,015,066
2026-09-18	8.870	9.040	8.740	8.980	8.980	28,628,000
2026-09-17	8.650	9.010	8.650	8.990	8.990	31,389,035
2026-09-16	8.680	8.870	8.540	8.720	8.720	21,148,801
2026-09-15	8.820	8.900	8.670	8.720	8.720	20,547,018
2026-09-14	8.900	8.960	8.650	8.790	8.790	27,444,100
2026-09-11	9.010	9.120	8.820	8.910	8.910	31,471,596
2026-09-10	9.450	9.500	8.980	9.120	9.120	42,686,602
2026-09-09	9.720	9.880	9.250	9.550	9.550	63,537,402
2026-09-08	9.530	10.500	9.480	9.980	9.980	66,825,078
2026-09-07	9.500	9.880	9.330	9.670	9.670	64,288,129
2026-09-04	10.300	11.200	9.720	9.720	9.720	92,601,883
2026-09-03	12.090	12.300	10.800	10.800	10.800	43,538,109
2026-09-02	11.330	12.000	11.080	12.000	12.000	70,658,990
2026-09-01	10.880	11.800	10.740	11.780	11.780	79,817,758
2026-08-31	10.600	10.990	10.080	10.950	10.950	72,530,492
2026-08-28	10.550	11.070	10.260	10.440	10.440	72,953,250
2026-08-27	9.990	10.550	9.910	10.450	10.450	58,864,977
2026-08-26	10.170	10.280	9.690	9.900	9.900	51,784,367
2026-08-25	9.740	10.250	9.610	10.180	10.180	55,715,061
2026-08-24	10.660	10.750	9.680	9.990	9.990	81,016,354
2026-08-21	11.500	11.700	10.760	10.760	10.760	46,574,305
2026-08-20	11.950	12.480	11.950	11.950	11.950	76,537,938
2026-08-19	12.300	13.280	11.900	13.280	13.280	82,218,492
2026-08-18	12.570	13.260	12.360	13.140	13.140	90,256,953
2026-08-17	12.060	12.780	11.900	12.510	12.510	76,552,000
2026-08-14	11.500	12.280	11.060	12.260	12.260	86,228,781
2026-08-13	11.780	12.500	11.620	11.620	11.620	93,551,562
2026-08-12	12.000	12.910	12.000	12.910	12.910	65,193,219
2026-08-11	11.450	12.660	11.400	11.740	11.740	97,531,531
2026-08-10	10.990	12.080	10.600	12.030	12.030	100,326,828
2026-08-07	11.250	11.720	10.800	11.500	11.500	109,522,664
2026-08-06	11.500	12.000	10.650	10.950	10.950	109,746,344
2026-08-05	11.720	11.730	11.430	11.730	11.730	53,443,846
2026-08-04	10.650	10.660	10.430	10.660	10.660	29,586,000
2026-08-03	9.690	9.690	9.690	9.690	9.690	8,191,126
2026-07-31	8.810	8.810	7.880	8.810	8.810	41,317,301
2026-07-30	7.800	8.010	7.700	8.010	8.010	25,027,500
2026-07-29	7.280	7.280	7.280	7.280	7.280	10,626,001
2026-07-28	6.120	6.620	6.070	6.620	6.620	35,033,258
2026-07-27	5.510	6.020	5.500	6.020	6.020	13,658,900
2026-07-24	5.510	5.630	5.440	5.470	5.470	9,010,800
2026-07-23	5.260	5.600	5.260	5.600	5.600	13,868,400
2026-07-22	5.380	5.490	5.230	5.340	5.340	14,638,900
2026-07-21	5.510	5.570	5.280	5.420	5.420	16,354,600
2026-07-20	5.680	5.750	5.480	5.580	5.580	21,730,900
2026-07-17	5.660	5.910	5.540	5.590	5.590	24,203,000

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.0160 CNY
2022-06-13	0.0193 CNY
2021-06-01	0.0170 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.