Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.580	8.700	8.400	8.400	8.400	10,342,100
2024-07-22	8.710	8.760	8.530	8.600	8.600	13,015,761
2024-07-19	8.860	9.170	8.710	8.710	8.710	21,643,661
2024-07-18	8.390	8.980	8.150	8.700	8.700	17,377,434
2024-07-17	8.250	8.610	8.250	8.510	8.510	13,230,434
2024-07-16	8.230	8.320	8.140	8.290	8.290	6,968,500
2024-07-15	8.430	8.480	8.210	8.240	8.240	12,012,400
2024-07-12	8.660	8.870	8.420	8.530	8.530	18,488,067
2024-07-11	8.900	8.980	8.810	8.890	8.890	10,334,700
2024-07-10	8.890	8.950	8.700	8.720	8.720	10,894,000
2024-07-09	8.840	9.070	8.580	9.000	9.000	15,169,961
2024-07-08	9.470	9.500	8.740	8.880	8.880	19,595,879
2024-07-05	9.710	9.710	9.070	9.470	9.470	17,872,918
2024-07-04	10.260	10.310	9.700	9.840	9.840	23,347,561
2024-07-03	10.110	10.480	9.940	10.430	10.430	39,205,037
2024-07-02	9.870	10.300	9.800	10.220	10.220	30,828,348
2024-07-01	9.950	10.120	9.640	9.790	9.790	20,238,234
2024-06-28	9.880	10.380	9.870	10.010	10.010	25,788,500
2024-06-27	10.000	10.150	9.920	9.940	9.940	23,716,461
2024-06-26	9.890	10.380	9.780	10.300	10.300	43,976,122
2024-06-25	9.100	10.010	9.090	10.010	10.010	24,163,022
2024-06-24	9.730	9.850	9.100	9.100	9.100	27,274,385
2024-06-21	10.130	10.150	9.680	9.700	9.700	43,585,822
2024-06-20	9.320	10.150	9.050	10.150	10.150	43,628,300
2024-06-19	9.380	9.440	9.220	9.250	9.234	8,336,700
2024-06-18	9.010	9.390	9.010	9.390	9.374	10,328,100
2024-06-17	9.160	9.250	9.000	9.070	9.054	8,266,811
2024-06-14	9.200	9.380	9.170	9.240	9.224	9,035,511
2024-06-13	9.260	9.460	9.160	9.230	9.214	13,675,600
2024-06-12	8.810	9.350	8.800	9.240	9.224	15,250,911
2024-06-11	8.530	9.050	8.310	8.920	8.905	11,823,711
2024-06-07	8.550	8.670	8.440	8.580	8.565	6,678,000
2024-06-06	8.900	9.000	8.380	8.470	8.455	10,899,200
2024-06-05	8.900	9.120	8.720	8.900	8.885	6,181,724
2024-06-04	9.280	9.280	8.860	8.990	8.974	10,776,824
2024-06-03	9.450	9.540	9.180	9.350	9.334	10,264,500
2024-05-31	9.320	9.900	9.320	9.560	9.544	12,161,100
2024-05-30	9.440	9.480	9.300	9.320	9.304	7,198,800
2024-05-29	9.330	9.710	9.270	9.510	9.494	9,829,600
2024-05-28	9.530	9.590	9.330	9.360	9.344	8,243,900
2024-05-27	9.680	9.760	9.390	9.610	9.593	8,688,500
2024-05-24	9.890	10.070	9.660	9.670	9.653	15,622,340
2024-05-23	10.350	10.410	9.950	9.950	9.933	27,090,100
2024-05-22	9.920	10.920	9.830	10.490	10.472	41,378,400
2024-05-21	10.090	10.130	9.900	9.930	9.913	7,932,900
2024-05-20	10.030	10.340	9.930	10.140	10.123	13,457,100
2024-05-17	9.980	10.100	9.810	10.020	10.003	7,744,200
2024-05-16	9.920	10.090	9.850	9.900	9.883	9,271,500
2024-05-15	10.050	10.320	9.940	10.000	9.983	11,704,166
2024-05-14	9.790	10.220	9.790	10.100	10.083	12,763,000
2024-05-13	9.810	9.970	9.530	9.750	9.733	7,018,800
2024-05-10	10.160	10.210	9.910	9.940	9.923	7,690,837
2024-05-09	10.020	10.280	10.000	10.160	10.142	6,853,400
2024-05-08	10.380	10.380	9.980	10.030	10.013	8,093,260
2024-05-07	10.280	10.400	10.190	10.300	10.282	8,102,304
2024-05-06	10.320	10.400	10.200	10.280	10.262	9,624,100
2024-04-30	10.350	10.580	9.970	10.180	10.162	12,275,700
2024-04-29	10.010	10.330	9.930	10.320	10.302	10,399,200
2024-04-26	9.600	10.090	9.510	10.020	10.003	13,656,800
2024-04-25	9.990	10.190	9.920	10.010	9.993	7,792,200

← NewerPage 10 of 21 · 1,215 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.