Jiangsu Chuanzhiboke Education Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.400 | 5.760 | 5.340 | 5.650 | 5.650 | 30,315,318 |
| 2026-07-15 | 5.410 | 5.590 | 5.340 | 5.370 | 5.370 | 34,649,520 |
| 2026-07-14 | 4.960 | 5.080 | 4.890 | 5.080 | 5.080 | 8,784,100 |
| 2026-07-13 | 5.200 | 5.260 | 4.960 | 4.980 | 4.980 | 11,062,100 |
| 2026-07-10 | 5.090 | 5.320 | 5.010 | 5.200 | 5.200 | 12,782,300 |
| 2026-07-09 | 5.180 | 5.260 | 5.060 | 5.100 | 5.100 | 9,285,300 |
| 2026-07-08 | 5.130 | 5.340 | 5.090 | 5.210 | 5.210 | 13,506,274 |
| 2026-07-07 | 5.290 | 5.350 | 5.150 | 5.190 | 5.190 | 10,526,900 |
| 2026-07-06 | 5.500 | 5.590 | 5.300 | 5.350 | 5.350 | 12,999,900 |
| 2026-07-03 | 5.360 | 5.450 | 5.300 | 5.410 | 5.410 | 10,627,000 |
| 2026-07-02 | 5.270 | 5.520 | 5.230 | 5.310 | 5.310 | 12,608,400 |
| 2026-07-01 | 5.120 | 5.420 | 5.070 | 5.320 | 5.320 | 15,606,200 |
| 2026-06-30 | 5.360 | 5.410 | 5.070 | 5.150 | 5.150 | 14,396,000 |
| 2026-06-29 | 5.090 | 5.210 | 4.920 | 5.160 | 5.160 | 16,589,000 |
| 2026-06-26 | 5.200 | 5.230 | 5.070 | 5.080 | 5.080 | 16,148,300 |
| 2026-06-25 | 5.400 | 5.500 | 5.160 | 5.170 | 5.170 | 16,299,974 |
| 2026-06-24 | 5.730 | 5.840 | 5.300 | 5.400 | 5.400 | 20,400,862 |
| 2026-06-23 | 5.760 | 5.940 | 5.710 | 5.770 | 5.770 | 8,912,100 |
| 2026-06-22 | 6.090 | 6.110 | 5.690 | 5.800 | 5.800 | 15,615,800 |
| 2026-06-18 | 6.300 | 6.300 | 6.070 | 6.110 | 6.110 | 9,302,900 |
| 2026-06-17 | 6.410 | 6.430 | 6.220 | 6.230 | 6.230 | 9,518,900 |
| 2026-06-16 | 6.380 | 6.520 | 6.230 | 6.480 | 6.480 | 13,043,400 |
| 2026-06-15 | 6.220 | 6.680 | 6.170 | 6.440 | 6.440 | 17,659,811 |
| 2026-06-12 | 6.500 | 6.540 | 6.170 | 6.250 | 6.250 | 20,953,090 |
| 2026-06-11 | 6.550 | 6.750 | 6.370 | 6.660 | 6.660 | 33,742,688 |
| 2026-06-10 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2026-06-09 | 6.360 | 6.480 | 6.340 | 6.370 | 6.370 | 3,527,800 |
| 2026-06-08 | 6.400 | 6.500 | 6.280 | 6.400 | 6.400 | 5,330,200 |
| 2026-06-05 | 6.620 | 6.690 | 6.500 | 6.580 | 6.580 | 5,729,100 |
| 2026-06-04 | 6.850 | 6.850 | 6.580 | 6.670 | 6.670 | 6,622,100 |
| 2026-06-03 | 7.100 | 7.100 | 6.770 | 6.880 | 6.880 | 6,396,200 |
| 2026-06-02 | 7.110 | 7.170 | 6.990 | 7.130 | 7.130 | 3,600,200 |
| 2026-06-01 | 6.880 | 7.110 | 6.880 | 7.100 | 7.100 | 4,930,400 |
| 2026-05-29 | 7.260 | 7.270 | 6.920 | 6.970 | 6.970 | 8,339,200 |
| 2026-05-28 | 7.150 | 7.320 | 7.130 | 7.280 | 7.280 | 3,933,262 |
| 2026-05-27 | 7.500 | 7.510 | 7.140 | 7.190 | 7.190 | 8,738,637 |
| 2026-05-26 | 7.480 | 7.570 | 7.270 | 7.520 | 7.520 | 7,838,800 |
| 2026-05-25 | 7.530 | 7.610 | 7.420 | 7.550 | 7.550 | 7,867,500 |
| 2026-05-22 | 7.180 | 7.480 | 7.140 | 7.400 | 7.400 | 12,040,300 |
| 2026-05-21 | 7.180 | 7.500 | 7.090 | 7.120 | 7.120 | 13,505,500 |
| 2026-05-20 | 7.100 | 7.200 | 6.950 | 7.190 | 7.190 | 5,953,800 |
| 2026-05-19 | 7.190 | 7.250 | 7.100 | 7.140 | 7.140 | 6,119,400 |
| 2026-05-18 | 7.190 | 7.350 | 7.150 | 7.230 | 7.230 | 9,201,600 |
| 2026-05-15 | 6.990 | 7.160 | 6.970 | 7.130 | 7.130 | 5,943,600 |
| 2026-05-14 | 7.120 | 7.240 | 6.980 | 7.000 | 7.000 | 5,098,552 |
| 2026-05-13 | 7.080 | 7.150 | 7.050 | 7.110 | 7.110 | 4,149,500 |
| 2026-05-12 | 7.180 | 7.250 | 6.960 | 7.070 | 7.070 | 5,703,000 |
| 2026-05-11 | 7.140 | 7.410 | 7.100 | 7.170 | 7.170 | 9,579,800 |
| 2026-05-08 | 6.760 | 7.120 | 6.740 | 7.120 | 7.120 | 9,084,300 |
| 2026-05-07 | 6.610 | 6.800 | 6.610 | 6.780 | 6.780 | 4,047,900 |
| 2026-05-06 | 6.540 | 6.650 | 6.520 | 6.640 | 6.640 | 3,717,220 |
| 2026-04-30 | 6.590 | 6.610 | 6.500 | 6.540 | 6.540 | 4,257,100 |
| 2026-04-29 | 6.460 | 6.650 | 6.460 | 6.580 | 6.580 | 5,582,500 |
| 2026-04-28 | 6.660 | 6.660 | 6.460 | 6.500 | 6.500 | 9,520,662 |
| 2026-04-27 | 6.380 | 6.470 | 6.380 | 6.430 | 6.430 | 3,503,300 |
| 2026-04-24 | 6.340 | 6.400 | 6.280 | 6.380 | 6.380 | 2,881,400 |
| 2026-04-23 | 6.390 | 6.410 | 6.340 | 6.350 | 6.350 | 2,322,200 |
| 2026-04-22 | 6.370 | 6.410 | 6.360 | 6.400 | 6.400 | 3,600,400 |
| 2026-04-21 | 6.360 | 6.410 | 6.330 | 6.400 | 6.400 | 1,913,700 |
| 2026-04-20 | 6.390 | 6.420 | 6.330 | 6.410 | 6.410 | 2,955,200 |
← NewerPage 2 of 2 · 120 trading days
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.