Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.160	14.750	13.470	13.470	13.447	33,053,400
2024-01-18	13.680	14.660	13.680	14.150	14.126	43,806,500
2024-01-17	14.830	15.880	14.620	15.200	15.174	50,764,699
2024-01-16	15.050	15.160	14.550	14.830	14.804	25,787,000
2024-01-15	15.170	15.170	15.170	15.170	15.144	0
2024-01-12	15.610	16.050	15.120	15.170	15.144	54,782,599
2024-01-11	14.080	15.400	13.980	15.400	15.373	23,150,900
2024-01-10	14.330	14.520	13.350	14.000	13.976	41,822,100
2024-01-09	15.080	15.570	14.700	14.830	14.804	44,921,300
2024-01-08	15.360	16.180	15.350	15.750	15.723	55,255,000
2024-01-05	15.120	15.830	15.020	15.320	15.294	57,024,972
2024-01-04	15.720	16.790	15.020	15.900	15.873	89,939,977
2024-01-03	13.890	15.260	13.890	15.260	15.234	21,563,848
2024-01-02	13.860	14.190	13.820	13.870	13.846	20,803,028
2023-12-29	13.450	14.840	13.430	14.400	14.375	31,914,548
2023-12-28	13.110	13.840	12.910	13.590	13.567	22,347,100
2023-12-27	13.030	13.290	12.930	13.190	13.167	10,294,331
2023-12-26	13.290	13.320	12.890	13.030	13.008	10,178,095
2023-12-25	13.470	13.650	13.220	13.320	13.297	9,818,368
2023-12-22	14.190	14.290	13.450	13.550	13.527	18,120,240
2023-12-21	14.190	14.370	13.940	14.220	14.195	14,810,629
2023-12-20	14.930	15.070	14.260	14.270	14.245	18,276,040
2023-12-19	14.850	15.230	14.730	15.040	15.014	15,216,634
2023-12-18	15.480	15.720	14.790	14.860	14.834	22,682,100
2023-12-15	15.750	16.080	15.330	15.500	15.473	21,131,215
2023-12-14	16.010	16.140	15.390	15.450	15.423	31,981,351
2023-12-13	16.550	16.860	16.160	16.200	16.172	36,551,792
2023-12-12	16.180	17.200	16.130	16.720	16.691	54,823,888
2023-12-11	15.780	16.350	15.770	16.180	16.152	31,378,369
2023-12-08	16.100	16.150	15.570	15.570	15.543	30,645,477
2023-12-07	15.580	16.560	15.570	16.370	16.342	45,126,786
2023-12-06	15.460	16.090	15.160	15.750	15.723	39,457,601
2023-12-05	16.030	16.370	15.580	15.580	15.553	28,236,106
2023-12-04	16.190	16.550	16.000	16.080	16.052	40,207,559
2023-12-01	15.590	16.980	15.500	16.200	16.172	55,360,247
2023-11-30	15.410	15.820	15.090	15.480	15.453	25,818,400
2023-11-29	15.890	16.180	15.620	15.640	15.613	28,729,534
2023-11-28	15.710	16.370	15.470	16.020	15.992	36,789,000
2023-11-27	15.850	16.040	15.380	15.770	15.743	32,259,866
2023-11-24	16.610	16.850	15.800	15.870	15.843	45,167,897
2023-11-23	18.020	18.350	16.970	16.970	16.941	53,996,204
2023-11-22	19.670	19.880	18.860	18.860	18.827	70,181,626
2023-11-21	20.190	20.960	18.890	20.960	20.924	107,135,847
2023-11-20	17.700	19.970	17.400	19.050	19.017	102,524,901
2023-11-17	18.970	19.590	17.600	18.150	18.119	89,355,152
2023-11-16	19.230	20.310	18.710	19.250	19.217	122,769,592
2023-11-15	18.460	18.460	18.460	18.460	18.428	5,755,170
2023-11-14	16.780	16.780	16.780	16.780	16.751	7,056,600
2023-11-13	15.250	15.250	15.250	15.250	15.224	11,122,208
2023-11-10	14.100	14.100	13.600	13.860	13.836	21,446,500
2023-11-09	14.130	15.090	13.660	14.290	14.265	34,663,700
2023-11-08	14.130	14.480	13.900	14.020	13.996	23,718,600
2023-11-07	13.990	14.210	13.820	14.070	14.046	32,841,786
2023-11-06	13.310	14.530	13.250	13.990	13.966	43,808,100
2023-11-03	13.130	13.300	12.980	13.210	13.187	11,821,800
2023-11-02	13.560	13.580	13.160	13.200	13.177	11,705,100
2023-11-01	13.580	13.710	13.370	13.450	13.427	17,577,447
2023-10-31	13.310	14.130	13.250	13.750	13.726	29,161,737
2023-10-30	13.220	13.680	13.160	13.460	13.437	17,059,786
2023-10-27	13.360	13.520	13.020	13.320	13.297	17,280,701

← NewerPage 12 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.