Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.880	13.940	13.590	13.680	13.656	5,562,500
2023-07-26	14.030	14.030	13.730	13.860	13.836	6,263,800
2023-07-25	13.720	14.070	13.720	14.060	14.036	10,621,698
2023-07-24	13.800	13.890	13.590	13.650	13.626	5,098,375
2023-07-21	13.820	13.940	13.690	13.870	13.846	5,059,075
2023-07-20	13.970	14.210	13.780	13.970	13.946	8,008,946
2023-07-19	13.700	14.070	13.640	13.890	13.866	6,887,369
2023-07-18	14.150	14.160	13.650	13.700	13.676	12,039,008
2023-07-17	14.450	14.500	14.220	14.400	14.375	4,639,268
2023-07-14	14.410	14.640	14.350	14.530	14.505	8,723,257
2023-07-13	14.180	14.460	14.180	14.410	14.385	6,789,258
2023-07-12	14.320	14.660	14.200	14.240	14.215	9,570,758
2023-07-11	14.400	14.490	14.270	14.340	14.315	4,780,100
2023-07-10	14.260	14.440	14.210	14.420	14.395	5,457,900
2023-07-07	14.230	14.350	13.980	14.200	14.175	6,655,100
2023-07-06	14.350	14.490	14.270	14.320	14.295	6,563,600
2023-07-05	14.550	14.640	14.340	14.390	14.365	7,116,776
2023-07-04	14.610	14.610	14.450	14.550	14.525	6,835,600
2023-07-03	14.550	14.690	14.310	14.610	14.585	9,257,800
2023-06-30	14.350	14.600	14.210	14.570	14.545	9,458,296
2023-06-29	14.380	14.500	14.270	14.380	14.355	7,723,999
2023-06-28	14.840	14.940	14.180	14.360	14.335	13,212,476
2023-06-27	14.840	15.160	14.720	14.960	14.934	8,878,900
2023-06-26	15.700	15.750	14.700	14.820	14.794	17,780,370
2023-06-21	16.530	16.550	15.770	15.780	15.753	18,137,936
2023-06-20	16.530	16.870	16.200	16.480	16.452	20,622,900
2023-06-19	16.620	16.990	16.500	16.520	16.491	19,568,236
2023-06-16	16.890	17.280	16.470	16.890	16.861	26,637,252
2023-06-15	18.250	18.800	16.660	16.700	16.671	45,207,231
2023-06-14	18.000	18.370	17.440	17.610	17.580	50,780,958
2023-06-13	16.170	17.340	16.000	17.340	17.310	47,942,918
2023-06-12	15.210	16.190	15.210	15.760	15.733	20,589,096
2023-06-09	15.300	16.200	15.110	15.420	15.393	13,528,471
2023-06-08	15.760	15.880	15.310	15.330	15.304	21,232,274
2023-06-07	15.510	16.920	15.350	16.110	16.082	34,711,737
2023-06-06	15.520	16.730	15.370	15.500	15.473	34,352,979
2023-06-05	14.570	15.300	14.440	15.240	15.214	17,324,042
2023-06-02	14.690	14.950	14.510	14.640	14.615	10,158,638
2023-06-01	14.280	14.910	14.260	14.730	14.705	15,077,828
2023-05-31	14.310	14.620	14.280	14.380	14.355	12,425,402
2023-05-30	14.750	14.850	14.240	14.620	14.595	19,769,268
2023-05-29	14.070	14.760	13.770	14.380	14.355	17,267,736
2023-05-26	13.550	14.120	13.460	14.060	14.036	14,381,866
2023-05-25	13.890	14.050	13.420	13.640	13.616	9,462,572
2023-05-24	13.950	14.120	13.900	13.910	13.886	7,123,105
2023-05-23	14.390	14.650	14.040	14.050	14.026	10,186,118
2023-05-22	14.700	14.790	14.260	14.400	14.375	9,984,480
2023-05-19	15.180	15.180	14.680	14.800	14.774	10,396,594
2023-05-18	15.100	15.300	14.840	15.210	15.184	12,760,317
2023-05-17	14.810	15.360	14.680	15.110	15.084	14,072,382
2023-05-16	15.810	15.810	14.870	14.910	14.884	25,862,719
2023-05-15	15.900	16.760	15.880	16.230	16.202	31,280,794
2023-05-12	16.440	16.440	15.540	15.940	15.912	30,458,371
2023-05-11	14.940	16.500	14.870	16.500	16.472	21,427,113
2023-05-10	14.330	15.450	14.170	15.000	14.974	24,156,892
2023-05-09	14.880	15.570	14.410	14.450	14.425	21,911,591
2023-05-08	15.410	15.750	14.780	15.170	15.144	32,147,940
2023-05-05	14.070	15.200	13.900	14.980	14.954	29,576,483
2023-05-04	14.330	14.580	13.650	14.170	14.146	15,760,007
2023-04-28	14.070	14.750	13.960	14.680	14.655	10,650,300

← NewerPage 14 of 21 · 1,216 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.