Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	13.130	13.750	12.950	13.410	13.369	5,251,816
2022-04-29	12.690	13.580	12.520	13.380	13.339	7,033,116
2022-04-28	12.640	12.930	12.210	12.490	12.452	5,484,230
2022-04-27	11.280	12.920	11.270	12.690	12.651	9,408,763
2022-04-26	12.600	13.010	11.850	11.850	11.814	8,390,601
2022-04-25	13.950	14.000	13.170	13.170	13.130	6,755,243
2022-04-22	15.380	16.000	14.630	14.630	14.585	10,285,109
2022-04-21	17.420	17.930	16.110	16.260	16.210	11,864,275
2022-04-20	16.610	17.090	16.120	16.300	16.250	7,390,085
2022-04-19	16.550	16.850	16.310	16.720	16.669	8,875,956
2022-04-18	15.850	17.180	15.850	16.900	16.848	10,790,135
2022-04-15	16.660	17.110	15.540	15.970	15.921	9,132,535
2022-04-14	16.120	17.500	16.040	16.640	16.589	10,474,199
2022-04-13	16.000	16.800	15.960	16.260	16.210	11,600,310
2022-04-12	15.310	16.800	15.310	16.800	16.749	10,729,421
2022-04-11	15.270	15.990	15.140	15.270	15.223	8,606,224
2022-04-08	16.140	16.220	15.300	15.560	15.513	12,461,135
2022-04-07	17.000	17.990	16.370	16.380	16.330	20,148,894
2022-04-06	15.810	16.350	15.800	16.350	16.300	4,158,601
2022-04-01	14.750	15.070	14.500	14.860	14.815	5,462,652
2022-03-31	15.050	15.140	14.700	14.820	14.775	5,985,221
2022-03-30	15.580	15.680	15.090	15.200	15.154	7,918,347
2022-03-29	15.460	16.610	15.250	15.670	15.622	13,513,126
2022-03-28	14.620	15.790	14.370	15.790	15.742	7,062,854
2022-03-25	14.500	14.730	14.330	14.350	14.306	2,060,461
2022-03-24	14.940	14.940	14.420	14.480	14.436	2,511,518
2022-03-23	15.020	15.090	14.740	14.980	14.934	2,101,020
2022-03-22	14.870	15.080	14.590	15.010	14.964	3,107,058
2022-03-21	14.970	14.980	14.560	14.860	14.815	2,470,672
2022-03-18	14.850	14.990	14.630	14.810	14.765	2,729,802
2022-03-17	14.550	15.200	14.480	14.950	14.904	5,193,359
2022-03-16	14.200	14.690	13.650	14.480	14.436	4,182,189
2022-03-15	14.780	15.090	14.120	14.200	14.157	3,627,528
2022-03-14	15.090	15.540	14.720	14.720	14.675	4,089,962
2022-03-11	14.500	15.050	14.200	15.000	14.954	4,321,378
2022-03-10	14.800	15.330	14.580	14.710	14.665	4,730,300
2022-03-09	14.960	15.140	13.780	14.480	14.436	5,681,556
2022-03-08	16.510	16.690	15.180	15.200	15.154	7,177,121
2022-03-07	17.640	18.000	16.650	16.870	16.819	9,970,558
2022-03-04	17.710	18.500	17.600	18.500	18.444	10,685,283
2022-03-03	18.100	18.160	17.430	17.820	17.766	4,345,707
2022-03-02	17.740	18.120	17.510	17.880	17.825	4,096,736
2022-03-01	17.580	18.200	17.500	18.010	17.955	6,345,053
2022-02-28	17.300	17.600	17.020	17.540	17.486	3,748,861
2022-02-25	17.580	18.000	17.250	17.600	17.546	5,110,230
2022-02-24	18.600	18.600	17.060	17.560	17.506	9,178,477
2022-02-23	18.060	19.800	17.890	18.600	18.543	12,013,722
2022-02-22	18.200	18.510	17.500	18.060	18.005	9,583,422
2022-02-21	16.680	18.370	16.620	18.370	18.314	7,075,777
2022-02-18	16.610	16.770	16.370	16.700	16.649	1,516,930
2022-02-17	16.870	17.040	16.600	16.620	16.569	2,666,648
2022-02-16	17.390	17.550	16.850	17.100	17.048	3,667,588
2022-02-15	16.780	17.450	16.480	17.090	17.038	4,154,842
2022-02-14	16.360	16.890	16.300	16.660	16.609	1,617,453
2022-02-11	16.740	16.830	16.380	16.410	16.360	1,202,242
2022-02-10	16.850	16.910	16.630	16.740	16.689	1,353,862
2022-02-09	16.910	16.910	16.630	16.850	16.799	1,289,365
2022-02-08	16.640	16.920	16.380	16.710	16.659	1,715,978
2022-02-07	16.510	16.740	16.160	16.640	16.589	1,824,889
2022-01-28	15.910	16.400	15.790	16.200	16.151	2,774,423

← NewerPage 19 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.