Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	15.740	16.680	15.340	16.500	16.472	20,926,271
2022-10-28	15.500	16.300	15.300	15.710	15.683	17,636,995
2022-10-27	16.000	16.440	15.560	15.670	15.643	23,467,338
2022-10-26	15.100	16.310	15.020	16.000	15.972	29,102,557
2022-10-25	15.010	15.140	14.500	14.830	14.804	9,927,574
2022-10-24	15.680	15.700	14.930	15.070	15.044	15,598,469
2022-10-21	15.090	15.860	14.750	15.630	15.603	24,770,804
2022-10-20	15.570	15.870	15.010	15.150	15.124	22,886,456
2022-10-19	16.240	16.550	15.370	15.750	15.723	37,375,556
2022-10-18	16.250	16.250	16.250	16.250	16.222	8,357,966
2022-10-17	13.620	14.770	13.450	14.770	14.745	15,701,969
2022-10-14	12.970	13.990	12.960	13.430	13.407	7,751,586
2022-10-13	12.570	13.150	12.420	12.910	12.888	5,727,788
2022-10-12	12.190	12.670	12.120	12.660	12.638	5,484,890
2022-10-11	12.590	12.800	12.160	12.360	12.339	4,203,537
2022-10-10	12.990	13.020	12.360	12.540	12.518	5,508,262
2022-09-30	13.230	13.320	12.960	12.980	12.958	3,743,456
2022-09-29	13.850	13.890	13.110	13.230	13.207	5,134,862
2022-09-28	13.820	14.290	13.600	13.600	13.577	7,398,836
2022-09-27	13.290	13.900	13.260	13.870	13.846	6,245,876
2022-09-26	13.250	13.470	13.150	13.260	13.237	4,498,100
2022-09-23	13.950	13.960	13.300	13.380	13.357	6,500,200
2022-09-22	14.300	14.530	13.960	13.990	13.966	5,751,675
2022-09-21	14.300	14.490	13.920	14.390	14.365	5,562,472
2022-09-20	14.290	14.600	14.180	14.440	14.415	5,907,600
2022-09-19	13.960	14.350	13.630	14.150	14.126	6,595,600
2022-09-16	14.400	14.600	14.040	14.100	14.076	6,484,197
2022-09-15	14.740	14.850	14.200	14.450	14.425	6,835,200
2022-09-14	14.600	14.820	14.400	14.670	14.645	7,157,800
2022-09-13	14.590	15.240	14.550	14.870	14.844	9,506,200
2022-09-09	14.590	14.970	14.360	14.620	14.595	9,407,830
2022-09-08	14.900	15.020	14.430	14.460	14.435	11,742,635
2022-09-07	15.200	15.200	14.830	15.090	15.064	10,154,212
2022-09-06	15.500	15.580	15.090	15.380	15.353	11,279,309
2022-09-05	15.930	15.950	15.280	15.590	15.563	11,819,909
2022-09-02	15.720	15.930	15.480	15.930	15.902	17,414,090
2022-09-01	15.550	16.000	15.260	15.530	15.503	18,302,159
2022-08-31	15.860	15.860	15.260	15.330	15.304	13,959,219
2022-08-30	15.550	15.990	15.450	15.970	15.942	20,016,052
2022-08-29	15.570	15.710	15.270	15.710	15.683	22,544,368
2022-08-26	14.340	15.580	14.330	15.580	15.553	17,308,247
2022-08-25	14.550	14.640	14.010	14.160	14.136	11,542,554
2022-08-24	15.450	15.520	14.650	14.700	14.675	13,856,567
2022-08-23	15.530	15.590	15.130	15.480	15.453	14,464,859
2022-08-22	16.000	16.210	15.380	15.600	15.573	25,735,122
2022-08-19	15.550	16.530	15.330	16.530	16.501	25,055,395
2022-08-18	15.510	15.950	14.980	15.030	15.004	12,530,357
2022-08-17	15.270	15.380	15.080	15.240	15.214	4,969,400
2022-08-16	15.080	15.490	14.990	15.340	15.314	6,220,300
2022-08-15	15.090	15.180	14.830	15.110	15.084	5,189,608
2022-08-12	14.990	15.250	14.830	15.120	15.094	4,833,800
2022-08-11	14.620	15.060	14.600	14.990	14.964	5,971,100
2022-08-10	14.480	14.890	14.410	14.620	14.595	4,669,600
2022-08-09	14.490	14.590	14.360	14.480	14.455	3,090,807
2022-08-08	14.500	14.650	14.350	14.460	14.435	3,165,014
2022-08-05	14.460	14.580	14.290	14.560	14.535	3,314,286
2022-08-04	14.130	14.460	13.960	14.460	14.435	4,921,112
2022-08-03	14.070	14.560	13.970	13.970	13.946	5,215,845
2022-08-02	14.940	14.940	13.940	14.010	13.986	5,959,647
2022-08-01	14.960	15.250	14.810	15.020	14.994	4,310,500

← NewerPage 17 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.