Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	17.680	18.300	17.110	17.630	17.600	24,336,669
2023-01-30	16.550	16.760	16.320	16.640	16.611	6,340,300
2023-01-20	16.090	16.340	16.000	16.240	16.212	4,705,800
2023-01-19	16.130	16.280	15.900	16.010	15.982	5,360,079
2023-01-18	16.250	16.450	16.150	16.190	16.162	4,205,037
2023-01-17	16.650	16.950	16.340	16.390	16.362	5,838,535
2023-01-16	16.560	16.910	16.460	16.720	16.691	3,719,918
2023-01-13	16.950	17.050	16.530	16.610	16.581	4,486,255
2023-01-12	16.500	17.050	16.500	16.850	16.821	5,247,428
2023-01-11	17.040	17.210	16.600	16.600	16.571	5,345,048
2023-01-10	17.130	17.180	16.550	16.970	16.941	8,889,711
2023-01-09	16.980	17.850	16.900	17.690	17.659	9,432,790
2023-01-06	17.420	18.070	17.030	17.050	17.021	7,819,864
2023-01-05	17.140	17.650	16.920	17.420	17.390	7,162,938
2023-01-04	17.070	17.530	16.910	17.270	17.240	7,018,918
2023-01-03	17.190	17.390	16.970	17.090	17.060	5,400,897
2022-12-30	16.940	17.530	16.430	17.260	17.230	8,006,185
2022-12-29	16.210	17.300	16.210	16.780	16.751	8,488,467
2022-12-28	16.850	16.950	16.330	16.450	16.422	7,877,070
2022-12-27	17.280	17.490	16.600	16.840	16.811	8,598,049
2022-12-26	17.400	17.550	16.780	17.280	17.250	13,442,895
2022-12-23	17.410	18.590	17.100	18.000	17.969	17,119,489
2022-12-22	17.560	18.390	16.510	17.520	17.490	14,786,949
2022-12-21	17.020	17.780	17.000	17.360	17.330	8,889,003
2022-12-20	18.330	18.370	16.950	17.070	17.041	15,256,174
2022-12-19	18.000	19.280	17.800	18.830	18.797	17,947,114
2022-12-16	17.560	18.940	17.560	17.650	17.620	11,318,699
2022-12-15	17.870	18.100	17.400	17.630	17.600	6,558,216
2022-12-14	17.280	18.100	17.150	18.000	17.969	11,119,121
2022-12-13	17.420	17.920	17.260	17.320	17.290	5,851,046
2022-12-12	17.280	17.600	17.000	17.430	17.400	6,185,449
2022-12-09	17.770	17.930	17.200	17.500	17.470	6,510,963
2022-12-08	17.290	17.800	16.930	17.780	17.749	8,543,974
2022-12-07	16.980	17.450	16.910	17.290	17.260	5,754,624
2022-12-06	17.360	17.460	17.010	17.120	17.090	5,229,095
2022-12-05	17.360	17.650	16.920	17.360	17.330	7,219,553
2022-12-02	17.100	17.580	17.100	17.300	17.270	7,093,242
2022-12-01	16.780	17.800	16.530	17.320	17.290	11,110,516
2022-11-30	16.780	16.780	16.080	16.540	16.511	6,431,581
2022-11-29	16.010	16.770	15.960	16.640	16.611	8,840,800
2022-11-28	15.880	16.370	15.690	16.030	16.002	7,959,170
2022-11-25	16.840	17.340	16.130	16.240	16.212	10,028,064
2022-11-24	16.750	17.200	16.590	16.840	16.811	8,680,162
2022-11-23	17.170	17.260	16.160	17.000	16.971	16,586,954
2022-11-22	16.870	18.290	16.600	17.570	17.540	22,895,006
2022-11-21	17.880	17.880	16.340	16.970	16.941	22,976,902
2022-11-18	16.830	18.330	16.610	17.900	17.869	31,382,821
2022-11-17	16.410	16.680	15.880	16.660	16.631	10,283,737
2022-11-16	16.120	17.000	15.990	16.610	16.581	12,495,212
2022-11-15	16.130	16.250	15.850	16.200	16.172	7,203,000
2022-11-14	16.010	16.290	15.650	16.250	16.222	8,386,024
2022-11-11	16.550	16.860	16.000	16.140	16.112	10,355,459
2022-11-10	17.350	17.400	16.250	16.350	16.322	11,787,897
2022-11-09	16.600	16.780	16.300	16.540	16.511	7,674,162
2022-11-08	17.030	17.090	16.460	16.910	16.881	11,313,863
2022-11-07	16.660	17.500	16.350	17.260	17.230	22,119,394
2022-11-04	15.950	16.820	15.950	16.660	16.631	18,651,276
2022-11-03	16.050	16.270	15.720	15.940	15.912	12,797,414
2022-11-02	15.970	16.460	15.940	16.130	16.102	17,404,120
2022-11-01	16.480	16.480	15.760	16.130	16.102	19,549,156

← NewerPage 16 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.