Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.220	15.220	14.740	14.900	14.874	4,951,766
2022-07-28	15.340	15.470	15.030	15.050	15.024	5,557,700
2022-07-27	14.970	15.280	14.880	15.210	15.184	5,887,824
2022-07-26	14.960	15.210	14.680	15.020	14.994	6,400,999
2022-07-25	14.840	15.210	14.710	14.900	14.874	5,833,076
2022-07-22	14.700	15.010	14.570	14.760	14.735	7,870,396
2022-07-21	15.060	15.500	15.040	15.090	15.064	8,301,110
2022-07-20	15.430	15.780	15.150	15.200	15.174	14,601,655
2022-07-19	14.650	16.120	14.570	15.630	15.603	19,737,557
2022-07-18	14.330	14.750	14.180	14.650	14.625	7,293,425
2022-07-15	14.180	14.580	13.980	14.320	14.295	8,545,089
2022-07-14	14.500	14.650	14.220	14.300	14.275	7,775,582
2022-07-13	15.000	15.000	14.190	14.240	14.215	13,123,781
2022-07-12	14.630	14.630	14.630	14.630	14.605	7,352,061
2022-07-11	13.610	13.620	13.150	13.300	13.277	3,908,672
2022-07-08	13.700	13.770	13.530	13.610	13.587	3,817,032
2022-07-07	13.750	13.950	13.410	13.810	13.786	6,362,715
2022-07-06	13.800	13.950	13.600	13.760	13.736	3,834,600
2022-07-05	14.170	14.210	13.560	13.740	13.716	6,119,700
2022-07-04	13.940	14.310	13.820	14.150	14.126	4,498,000
2022-07-01	14.280	14.320	13.950	14.020	13.996	4,791,986
2022-06-30	14.180	14.690	14.160	14.350	14.325	5,345,566
2022-06-29	14.800	14.970	14.250	14.260	14.235	7,865,814
2022-06-28	15.060	15.060	14.540	14.870	14.844	6,358,854
2022-06-27	15.000	15.140	14.830	15.050	15.024	6,724,262
2022-06-24	15.110	15.150	14.820	14.990	14.964	5,808,662
2022-06-23	14.950	15.160	14.700	15.100	15.074	7,966,450
2022-06-22	15.530	15.750	15.000	15.050	15.024	8,905,133
2022-06-21	16.000	16.000	15.200	15.350	15.323	11,436,423
2022-06-20	15.700	17.000	15.450	16.280	16.252	17,963,400
2022-06-17	17.000	17.030	15.860	16.250	16.222	20,379,122
2022-06-16	15.780	17.620	15.780	17.620	17.590	24,177,712
2022-06-15	16.000	17.000	16.000	16.020	15.992	17,928,095
2022-06-14	15.710	16.500	15.560	15.940	15.912	17,393,906
2022-06-13	14.290	15.940	14.210	15.940	15.912	13,695,352
2022-06-10	14.150	14.830	14.090	14.510	14.466	6,853,547
2022-06-09	15.330	15.330	14.300	14.420	14.376	9,627,406
2022-06-08	14.360	15.900	14.220	15.400	15.353	16,645,310
2022-06-07	14.500	15.220	14.200	14.530	14.486	11,643,882
2022-06-06	14.300	14.490	14.170	14.370	14.326	5,066,566
2022-06-02	14.350	14.460	14.150	14.250	14.207	4,648,486
2022-06-01	14.380	14.600	14.170	14.340	14.296	6,347,433
2022-05-31	14.650	14.790	14.220	14.460	14.416	11,981,325
2022-05-30	15.050	16.030	14.160	15.160	15.114	17,869,644
2022-05-27	13.620	14.910	13.440	14.910	14.865	7,127,925
2022-05-26	13.500	13.650	13.120	13.550	13.509	3,151,409
2022-05-25	13.180	13.540	13.050	13.520	13.479	2,951,081
2022-05-24	14.000	14.000	13.170	13.170	13.130	4,386,172
2022-05-23	13.800	14.200	13.750	14.020	13.977	3,918,500
2022-05-20	13.880	14.080	13.570	13.750	13.708	3,718,808
2022-05-19	13.500	14.090	13.400	13.740	13.698	4,973,361
2022-05-18	13.650	14.500	13.570	13.820	13.778	6,805,966
2022-05-17	13.680	13.930	13.400	13.630	13.588	4,073,845
2022-05-16	14.100	14.100	13.600	13.700	13.658	4,813,299
2022-05-13	13.830	14.620	13.400	14.160	14.117	7,111,313
2022-05-12	13.340	13.880	13.260	13.810	13.768	5,071,918
2022-05-11	13.350	13.750	13.340	13.340	13.299	4,663,160
2022-05-10	13.120	13.990	13.100	13.570	13.529	4,373,548
2022-05-09	13.440	13.700	13.310	13.440	13.399	3,782,381
2022-05-06	12.860	13.960	12.800	13.450	13.409	5,913,332

← NewerPage 18 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.