Jiangsu Chuanzhiboke Education Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-03 | 21.100 | 21.390 | 20.800 | 21.350 | 21.285 | 1,925,062 |
| 2021-11-02 | 21.970 | 22.280 | 20.920 | 21.150 | 21.085 | 3,461,088 |
| 2021-11-01 | 21.800 | 22.060 | 21.110 | 21.940 | 21.873 | 2,699,662 |
| 2021-10-29 | 21.400 | 21.770 | 21.050 | 21.520 | 21.454 | 2,506,188 |
| 2021-10-28 | 21.440 | 22.580 | 21.210 | 21.600 | 21.534 | 3,971,086 |
| 2021-10-27 | 21.780 | 21.900 | 21.520 | 21.590 | 21.524 | 3,452,600 |
| 2021-10-26 | 22.660 | 22.680 | 22.230 | 22.360 | 22.292 | 3,119,100 |
| 2021-10-25 | 22.920 | 23.090 | 21.180 | 22.780 | 22.710 | 4,894,500 |
| 2021-10-22 | 23.650 | 23.830 | 22.550 | 22.780 | 22.710 | 5,596,900 |
| 2021-10-21 | 23.020 | 23.950 | 22.800 | 23.440 | 23.368 | 6,297,148 |
| 2021-10-20 | 23.620 | 23.950 | 22.500 | 23.130 | 23.059 | 7,206,327 |
| 2021-10-19 | 23.850 | 25.180 | 23.400 | 23.520 | 23.448 | 9,652,200 |
| 2021-10-18 | 23.080 | 24.620 | 22.760 | 23.450 | 23.378 | 10,477,200 |
| 2021-10-15 | 25.940 | 26.930 | 23.850 | 23.910 | 23.837 | 15,525,385 |
| 2021-10-14 | 24.790 | 25.610 | 24.350 | 25.610 | 25.532 | 10,253,936 |
← NewerPage 21 of 21 · 1,217 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.