Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.910	10.130	9.870	10.100	10.083	10,279,300
2024-04-23	9.750	10.220	9.640	9.940	9.923	13,663,900
2024-04-22	9.650	9.790	9.370	9.640	9.623	8,031,200
2024-04-19	9.890	9.960	9.580	9.630	9.613	9,493,700
2024-04-18	9.790	10.140	9.660	9.920	9.903	15,911,562
2024-04-17	9.250	10.080	9.250	10.080	10.063	9,871,633
2024-04-16	10.110	10.190	9.160	9.160	9.144	16,095,765
2024-04-15	10.600	10.710	9.900	10.180	10.162	13,902,100
2024-04-12	10.960	11.020	10.690	10.700	10.682	9,732,200
2024-04-11	10.600	11.300	10.510	11.030	11.011	14,289,900
2024-04-10	11.110	11.160	10.630	10.740	10.721	12,683,004
2024-04-09	11.280	11.380	11.020	11.200	11.181	11,405,600
2024-04-08	11.100	11.870	10.750	11.350	11.330	23,393,364
2024-04-03	11.570	11.570	11.060	11.100	11.081	11,910,800
2024-04-02	11.860	11.860	11.350	11.490	11.470	11,467,490
2024-04-01	11.530	11.850	11.520	11.850	11.830	10,895,300
2024-03-29	11.530	11.630	11.210	11.500	11.480	7,038,900
2024-03-28	11.110	11.720	11.100	11.570	11.550	16,117,900
2024-03-27	11.850	11.980	11.100	11.120	11.101	18,344,639
2024-03-26	12.210	12.250	11.740	11.980	11.959	17,169,400
2024-03-25	13.000	13.050	12.250	12.270	12.249	20,208,700
2024-03-22	13.100	13.300	12.670	13.070	13.047	25,401,601
2024-03-21	13.340	13.690	13.150	13.200	13.177	35,823,500
2024-03-20	12.990	13.350	12.910	13.320	13.297	30,315,500
2024-03-19	12.760	13.350	12.730	13.030	13.008	38,487,100
2024-03-18	12.480	13.070	12.380	12.830	12.808	29,271,400
2024-03-15	12.550	12.550	12.190	12.470	12.448	16,103,900
2024-03-14	12.830	12.850	12.320	12.630	12.608	22,108,100
2024-03-13	12.600	13.170	12.500	12.950	12.928	34,441,976
2024-03-12	12.570	12.720	12.350	12.700	12.678	25,074,776
2024-03-11	11.980	12.650	11.870	12.560	12.538	28,044,100
2024-03-08	12.040	12.100	11.730	11.990	11.969	18,171,101
2024-03-07	12.340	12.580	11.900	12.020	11.999	26,823,500
2024-03-06	12.270	13.000	12.200	12.550	12.528	33,126,294
2024-03-05	12.370	12.800	12.010	12.390	12.369	33,368,839
2024-03-04	12.580	13.000	12.220	12.550	12.528	38,268,175
2024-03-01	12.140	12.220	11.760	12.150	12.129	24,864,005
2024-02-29	11.500	12.100	11.420	12.040	12.019	32,086,366
2024-02-28	12.560	13.160	11.530	11.570	11.550	48,608,564
2024-02-27	12.100	12.600	11.900	12.570	12.548	37,579,665
2024-02-26	11.900	12.840	11.740	12.260	12.239	44,006,274
2024-02-23	11.820	12.220	11.640	12.060	12.039	39,579,569
2024-02-22	11.660	12.430	11.190	12.010	11.989	51,193,070
2024-02-21	10.200	11.660	10.100	11.660	11.640	43,569,669
2024-02-20	10.490	11.200	10.330	10.600	10.582	39,375,574
2024-02-19	9.500	10.240	9.450	10.240	10.222	16,312,374
2024-02-08	8.560	9.380	8.350	9.310	9.294	29,225,549
2024-02-07	8.880	9.080	8.410	8.600	8.585	30,444,776
2024-02-06	8.580	9.530	8.230	8.860	8.845	31,368,376
2024-02-05	9.990	10.010	9.140	9.140	9.124	15,089,623
2024-02-02	10.760	11.050	9.810	10.150	10.132	17,689,362
2024-02-01	10.690	11.020	10.440	10.760	10.741	15,768,000
2024-01-31	11.500	11.660	10.820	10.830	10.811	17,442,000
2024-01-30	12.150	12.160	11.660	11.680	11.660	15,660,300
2024-01-29	13.100	13.140	12.270	12.390	12.369	16,669,900
2024-01-26	13.350	13.660	13.040	13.100	13.077	20,119,900
2024-01-25	12.500	13.390	12.500	13.300	13.277	30,389,900
2024-01-24	12.600	12.930	12.100	12.600	12.578	22,386,600
2024-01-23	12.500	12.880	12.190	12.680	12.658	21,313,210
2024-01-22	13.340	14.080	12.340	12.560	12.538	25,535,900

← NewerPage 11 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.