Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	6.400	6.520	6.390	6.430	6.430	8,210,000
2026-01-13	6.490	6.490	6.410	6.420	6.420	5,886,000
2026-01-12	6.470	6.510	6.430	6.490	6.490	5,435,400
2026-01-09	6.500	6.520	6.440	6.470	6.470	4,524,862
2026-01-08	6.420	6.530	6.410	6.490	6.490	4,603,400
2026-01-07	6.450	6.520	6.430	6.460	6.460	4,272,200
2026-01-06	6.390	6.480	6.390	6.460	6.460	5,351,800
2026-01-05	6.370	6.420	6.330	6.390	6.390	5,150,300
2025-12-31	6.380	6.420	6.310	6.370	6.370	3,801,100
2025-12-30	6.380	6.450	6.330	6.360	6.360	3,845,200
2025-12-29	6.320	6.410	6.300	6.410	6.410	3,132,200
2025-12-26	6.290	6.350	6.270	6.340	6.340	3,648,000
2025-12-25	6.290	6.330	6.270	6.300	6.300	3,369,100
2025-12-24	6.260	6.310	6.260	6.280	6.280	3,236,300
2025-12-23	6.310	6.330	6.250	6.280	6.280	2,245,700
2025-12-22	6.310	6.360	6.260	6.340	6.340	3,548,700
2025-12-19	6.220	6.320	6.180	6.290	6.290	2,865,700
2025-12-18	6.130	6.240	6.100	6.220	6.220	3,542,536
2025-12-17	6.060	6.140	6.000	6.140	6.140	5,366,800
2025-12-16	6.160	6.190	6.050	6.080	6.080	6,256,700
2025-12-15	6.240	6.280	6.140	6.180	6.180	5,163,700
2025-12-12	6.290	6.380	6.230	6.280	6.280	3,342,400
2025-12-11	6.430	6.440	6.250	6.280	6.280	3,802,400
2025-12-10	6.360	6.470	6.350	6.440	6.440	3,429,900
2025-12-09	6.430	6.460	6.340	6.360	6.360	3,443,600
2025-12-08	6.470	6.510	6.430	6.450	6.450	2,835,100
2025-12-05	6.380	6.470	6.320	6.470	6.470	3,115,400
2025-12-04	6.470	6.490	6.360	6.380	6.380	3,809,200
2025-12-03	6.570	6.580	6.460	6.470	6.470	3,491,800
2025-12-02	6.630	6.630	6.520	6.580	6.580	3,423,900
2025-12-01	6.700	6.710	6.600	6.640	6.640	3,782,000
2025-11-28	6.690	6.720	6.640	6.710	6.710	2,098,800
2025-11-27	6.600	6.720	6.550	6.680	6.680	2,720,300
2025-11-26	6.650	6.730	6.580	6.630	6.630	3,867,400
2025-11-25	6.570	6.690	6.550	6.680	6.680	3,464,732
2025-11-24	6.450	6.570	6.410	6.570	6.570	6,076,600
2025-11-21	6.640	6.680	6.360	6.420	6.420	9,554,100
2025-11-20	6.780	6.850	6.680	6.690	6.690	5,859,000
2025-11-19	6.840	6.880	6.690	6.810	6.810	5,056,600
2025-11-18	6.910	6.920	6.800	6.820	6.820	4,424,901
2025-11-17	7.020	7.030	6.850	6.920	6.920	4,389,500
2025-11-14	7.000	7.070	6.980	7.010	7.010	3,371,200
2025-11-13	7.020	7.050	6.940	7.020	7.020	5,130,000
2025-11-12	7.150	7.170	6.940	7.020	7.020	7,548,000
2025-11-11	7.150	7.220	7.140	7.150	7.150	3,970,400
2025-11-10	7.060	7.210	7.050	7.160	7.160	5,088,900
2025-11-07	7.210	7.270	7.080	7.080	7.080	5,188,400
2025-11-06	7.160	7.270	7.070	7.180	7.180	8,227,600
2025-11-05	6.750	7.120	6.740	7.080	7.080	9,253,600
2025-11-04	6.870	6.880	6.760	6.820	6.820	4,885,000
2025-11-03	6.710	6.890	6.700	6.870	6.870	5,373,000
2025-10-31	6.630	6.720	6.630	6.700	6.700	4,905,500
2025-10-30	6.710	6.750	6.600	6.630	6.630	4,732,500
2025-10-29	6.830	6.840	6.570	6.760	6.760	10,096,800
2025-10-28	6.780	6.860	6.730	6.790	6.790	5,137,400
2025-10-27	6.740	6.800	6.710	6.780	6.780	4,018,600
2025-10-24	6.710	6.750	6.670	6.740	6.740	4,177,700
2025-10-23	6.590	6.700	6.580	6.700	6.700	4,032,100
2025-10-22	6.570	6.740	6.550	6.610	6.610	8,152,700
2025-10-21	6.410	6.520	6.400	6.520	6.520	4,343,100

← NewerPage 4 of 21 · 1,214 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.