Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.110	14.530	14.010	14.150	14.126	8,224,408
2023-04-25	14.500	15.060	14.120	14.420	14.395	11,516,248
2023-04-24	14.430	15.000	14.300	14.710	14.685	10,357,557
2023-04-21	15.350	15.450	14.450	14.500	14.475	12,627,200
2023-04-20	15.290	15.460	15.150	15.420	15.393	7,901,891
2023-04-19	15.700	15.850	15.370	15.460	15.433	11,628,640
2023-04-18	16.490	16.490	15.750	15.850	15.823	12,764,843
2023-04-17	17.000	17.090	16.500	16.530	16.501	10,873,386
2023-04-14	17.890	17.890	16.920	17.120	17.090	13,450,480
2023-04-13	17.530	18.250	17.250	17.900	17.869	14,501,748
2023-04-12	17.430	17.780	17.230	17.540	17.510	6,508,000
2023-04-11	17.360	17.880	17.100	17.480	17.450	6,522,613
2023-04-10	18.020	18.420	17.300	17.370	17.340	8,698,750
2023-04-07	17.510	18.230	17.510	18.090	18.059	7,197,553
2023-04-06	18.050	18.050	17.330	17.530	17.500	9,387,259
2023-04-04	18.280	18.720	18.120	18.280	18.248	9,899,498
2023-04-03	18.300	18.690	18.050	18.460	18.428	13,444,200
2023-03-31	17.540	18.120	17.500	18.070	18.039	6,800,200
2023-03-30	17.900	18.050	17.500	17.760	17.729	6,167,200
2023-03-29	17.640	18.560	17.530	18.100	18.069	10,557,900
2023-03-28	18.100	18.210	17.570	17.620	17.590	10,752,680
2023-03-27	18.390	18.850	17.900	18.490	18.458	12,611,990
2023-03-24	18.100	18.460	18.000	18.380	18.348	9,573,262
2023-03-23	18.500	18.780	17.930	18.150	18.119	12,055,933
2023-03-22	17.900	18.580	17.710	18.500	18.468	15,068,186
2023-03-21	16.670	18.040	16.340	17.950	17.919	18,163,100
2023-03-20	17.130	17.260	16.470	16.520	16.491	11,375,497
2023-03-17	17.560	18.270	16.880	17.110	17.080	13,582,000
2023-03-16	17.070	17.100	16.580	16.620	16.591	6,146,400
2023-03-15	17.250	17.380	17.010	17.070	17.041	4,201,964
2023-03-14	17.420	17.440	16.830	17.100	17.070	6,246,100
2023-03-13	17.050	17.500	17.040	17.500	17.470	4,286,100
2023-03-10	17.470	17.650	17.110	17.200	17.170	4,006,500
2023-03-09	18.040	18.070	17.290	17.480	17.450	6,455,631
2023-03-08	17.700	18.000	17.610	17.900	17.869	4,378,183
2023-03-07	18.260	18.300	17.620	17.680	17.649	7,464,827
2023-03-06	18.900	18.990	18.180	18.210	18.179	13,981,139
2023-03-03	18.620	19.200	18.470	19.060	19.027	13,539,400
2023-03-02	18.450	18.990	18.440	18.540	18.508	7,222,000
2023-03-01	18.180	18.590	18.080	18.570	18.538	8,307,562
2023-02-28	17.950	18.200	17.780	18.180	18.149	5,675,534
2023-02-27	18.140	18.270	17.800	17.880	17.849	5,820,031
2023-02-24	18.400	18.540	18.030	18.230	18.199	7,660,900
2023-02-23	18.500	19.070	18.380	18.470	18.438	9,401,100
2023-02-22	18.700	18.850	18.310	18.640	18.608	7,292,121
2023-02-21	18.680	18.960	18.400	18.900	18.867	9,933,422
2023-02-20	18.330	18.730	18.100	18.670	18.638	8,449,335
2023-02-17	18.500	18.660	18.000	18.130	18.099	8,583,031
2023-02-16	18.930	19.460	18.280	18.430	18.398	14,145,525
2023-02-15	18.770	19.040	18.660	18.900	18.867	7,838,900
2023-02-14	19.190	19.440	18.740	18.770	18.738	12,254,600
2023-02-13	19.050	19.730	18.910	19.190	19.157	14,321,044
2023-02-10	19.990	20.830	19.200	19.310	19.277	18,875,799
2023-02-09	19.620	19.750	19.260	19.550	19.516	11,657,900
2023-02-08	19.610	19.720	19.160	19.430	19.396	12,482,395
2023-02-07	19.800	20.250	19.260	19.750	19.716	16,358,218
2023-02-06	19.650	20.380	19.120	20.130	20.095	21,145,450
2023-02-03	18.830	19.880	18.780	19.620	19.586	20,309,012
2023-02-02	19.450	19.580	18.820	18.900	18.867	25,006,691
2023-02-01	17.590	19.390	17.350	19.390	19.357	36,422,458

← NewerPage 15 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.