Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	16.610	16.610	15.730	15.730	15.682	2,144,682
2022-01-26	16.590	17.060	16.260	16.550	16.499	1,732,827
2022-01-25	17.300	17.430	16.580	16.600	16.549	1,959,600
2022-01-24	17.060	17.570	16.800	17.350	17.297	2,523,577
2022-01-21	17.330	17.720	16.850	17.050	16.998	3,521,180
2022-01-20	18.310	18.380	17.380	17.440	17.387	3,109,181
2022-01-19	18.400	18.840	18.100	18.310	18.254	3,341,654
2022-01-18	19.070	19.580	18.750	18.870	18.812	3,022,883
2022-01-17	19.020	19.350	18.710	19.160	19.102	2,542,543
2022-01-14	19.410	19.520	18.800	18.900	18.842	2,183,090
2022-01-13	19.780	20.030	19.260	19.500	19.440	1,651,386
2022-01-12	20.110	20.210	19.880	19.940	19.879	1,426,500
2022-01-11	19.850	20.350	19.680	19.930	19.869	1,787,835
2022-01-10	19.760	19.960	19.110	19.820	19.760	1,857,142
2022-01-07	20.710	20.790	20.000	20.000	19.939	3,053,789
2022-01-06	20.800	21.050	20.340	20.890	20.826	2,137,357
2022-01-05	21.020	21.270	20.760	20.840	20.776	1,875,338
2022-01-04	20.880	21.120	20.690	21.050	20.986	1,871,287
2021-12-31	21.190	21.480	20.910	21.000	20.936	1,798,186
2021-12-30	20.970	21.440	20.840	21.160	21.095	2,111,393
2021-12-29	21.480	21.480	20.990	21.010	20.946	2,121,789
2021-12-28	22.390	22.400	21.200	21.470	21.404	3,885,459
2021-12-27	21.260	23.010	20.610	22.160	22.092	4,467,736
2021-12-24	22.860	24.240	21.800	22.120	22.052	5,541,936
2021-12-23	21.900	22.500	21.800	22.390	22.322	2,593,989
2021-12-22	22.230	22.450	22.050	22.250	22.182	2,106,661
2021-12-21	22.000	22.350	21.910	22.300	22.232	1,887,242
2021-12-20	23.150	23.150	21.880	21.980	21.913	3,439,971
2021-12-17	23.410	23.670	22.720	22.940	22.870	3,660,895
2021-12-16	23.380	23.850	23.260	23.670	23.598	4,000,249
2021-12-15	23.100	23.730	23.100	23.180	23.109	3,652,748
2021-12-14	22.700	23.820	22.510	23.400	23.329	6,054,370
2021-12-13	23.070	23.230	22.770	22.840	22.770	3,449,479
2021-12-10	22.870	23.150	22.400	22.790	22.720	4,535,824
2021-12-09	22.210	23.950	22.200	22.980	22.910	6,720,073
2021-12-08	21.880	22.220	21.620	21.990	21.923	2,474,872
2021-12-07	21.650	21.990	21.410	21.880	21.813	2,790,943
2021-12-06	22.090	22.340	21.700	21.710	21.644	3,784,900
2021-12-03	22.810	23.060	22.250	22.400	22.332	5,969,624
2021-12-02	23.780	25.440	23.250	23.290	23.219	9,577,769
2021-12-01	23.380	23.500	23.040	23.150	23.079	3,569,500
2021-11-30	23.430	23.850	22.700	23.660	23.588	6,408,069
2021-11-29	22.270	24.450	22.250	23.430	23.358	9,124,292
2021-11-26	23.970	23.970	22.680	22.730	22.661	9,449,131
2021-11-25	22.500	23.990	22.220	23.990	23.917	7,730,488
2021-11-24	21.540	21.980	21.120	21.810	21.743	3,276,478
2021-11-23	21.210	21.560	21.070	21.550	21.484	2,627,484
2021-11-22	21.190	21.460	21.050	21.370	21.305	1,638,662
2021-11-19	21.380	21.380	20.850	21.190	21.125	1,869,145
2021-11-18	21.820	22.100	21.250	21.370	21.305	2,851,655
2021-11-17	21.310	22.060	21.260	21.960	21.893	3,257,163
2021-11-16	22.070	22.350	21.150	21.200	21.135	3,708,800
2021-11-15	21.720	22.300	21.720	22.220	22.152	2,766,283
2021-11-12	22.080	22.240	21.610	21.930	21.863	2,549,113
2021-11-11	21.650	22.500	21.440	22.080	22.013	3,286,500
2021-11-10	21.420	22.250	21.180	21.920	21.853	3,385,092
2021-11-09	21.190	21.850	21.190	21.450	21.385	2,712,410
2021-11-08	21.620	21.620	20.860	21.150	21.085	2,634,396
2021-11-05	21.070	22.280	20.960	21.670	21.604	4,134,162
2021-11-04	21.640	21.640	21.200	21.300	21.235	1,980,250

← NewerPage 20 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.