Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.110	13.900	13.100	13.330	13.307	31,585,620
2023-10-25	12.210	13.330	12.060	13.330	13.307	25,433,786
2023-10-24	11.940	12.350	11.860	12.120	12.099	8,357,419
2023-10-23	12.380	12.520	11.750	11.830	11.810	8,055,868
2023-10-20	12.520	12.700	12.290	12.320	12.299	7,898,757
2023-10-19	12.850	13.190	12.570	12.660	12.638	10,221,700
2023-10-18	13.120	13.240	12.800	12.850	12.828	15,522,259
2023-10-17	13.630	13.930	13.250	13.480	13.457	19,870,801
2023-10-16	13.200	13.800	12.930	13.570	13.547	20,420,122
2023-10-13	13.190	13.550	13.010	13.440	13.417	19,336,652
2023-10-12	13.340	13.700	13.140	13.310	13.287	18,890,269
2023-10-11	12.860	13.930	12.830	13.520	13.497	31,477,150
2023-10-10	12.680	13.950	12.650	13.310	13.287	35,931,990
2023-10-09	12.960	12.960	12.500	12.680	12.658	19,476,968
2023-09-28	11.750	12.910	11.750	12.910	12.888	17,675,686
2023-09-27	11.660	11.790	11.630	11.740	11.720	3,076,890
2023-09-26	11.570	11.780	11.530	11.660	11.640	2,988,662
2023-09-25	11.800	11.860	11.560	11.610	11.590	4,009,800
2023-09-22	11.340	11.820	11.320	11.790	11.770	5,704,308
2023-09-21	11.500	11.580	11.370	11.400	11.380	2,983,955
2023-09-20	11.600	11.700	11.510	11.530	11.510	2,806,900
2023-09-19	11.830	11.910	11.620	11.680	11.660	3,547,700
2023-09-18	11.660	11.970	11.610	11.920	11.899	3,823,800
2023-09-15	11.690	11.860	11.620	11.740	11.720	4,212,100
2023-09-14	12.010	12.020	11.540	11.660	11.640	8,128,200
2023-09-13	12.400	12.400	11.920	12.020	11.999	8,420,200
2023-09-12	12.510	12.520	12.340	12.400	12.379	4,159,800
2023-09-11	12.500	12.600	12.350	12.550	12.528	4,854,400
2023-09-08	12.580	12.690	12.230	12.510	12.488	8,301,100
2023-09-07	12.800	13.100	12.720	12.740	12.718	9,213,268
2023-09-06	12.830	12.850	12.660	12.820	12.798	3,628,033
2023-09-05	12.960	13.130	12.880	12.900	12.878	4,532,568
2023-09-04	12.700	13.110	12.700	13.060	13.037	5,668,250
2023-09-01	12.610	12.750	12.610	12.640	12.618	2,520,000
2023-08-31	12.850	12.870	12.660	12.680	12.658	3,879,200
2023-08-30	12.690	13.060	12.680	13.000	12.978	6,476,047
2023-08-29	12.380	12.710	12.300	12.700	12.678	4,886,489
2023-08-28	12.760	12.830	12.360	12.390	12.369	4,600,100
2023-08-25	12.500	12.540	12.130	12.200	12.179	4,595,538
2023-08-24	12.620	12.780	12.560	12.600	12.578	3,000,885
2023-08-23	12.920	12.920	12.650	12.660	12.638	2,719,186
2023-08-22	12.780	12.950	12.560	12.920	12.898	3,998,601
2023-08-21	12.790	12.980	12.750	12.750	12.728	2,508,800
2023-08-18	13.130	13.230	12.800	12.840	12.818	3,519,700
2023-08-17	13.090	13.230	12.690	13.150	13.127	5,169,335
2023-08-16	13.490	13.520	13.070	13.090	13.067	5,175,007
2023-08-15	13.760	13.760	13.450	13.530	13.507	2,878,600
2023-08-14	13.480	13.690	13.400	13.690	13.666	3,241,169
2023-08-11	13.810	13.850	13.550	13.580	13.557	3,978,636
2023-08-10	13.780	13.930	13.710	13.800	13.776	2,640,300
2023-08-09	14.010	14.040	13.790	13.850	13.826	4,751,103
2023-08-08	14.020	14.240	13.910	14.100	14.076	4,403,000
2023-08-07	13.900	14.070	13.890	14.040	14.016	3,639,299
2023-08-04	13.960	14.150	13.930	13.990	13.966	4,879,900
2023-08-03	13.850	13.960	13.780	13.890	13.866	3,974,328
2023-08-02	14.230	14.230	13.810	13.950	13.926	5,781,600
2023-08-01	14.260	14.440	14.160	14.230	14.205	6,071,644
2023-07-31	13.780	14.490	13.780	14.280	14.255	11,857,011
2023-07-28	13.650	13.810	13.430	13.780	13.756	5,923,100
2023-07-27	13.880	13.940	13.590	13.680	13.656	5,562,500

← NewerPage 13 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.