Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	6.270	6.470	6.260	6.420	6.420	6,430,000
2025-10-17	6.330	6.360	6.230	6.230	6.230	4,042,800
2025-10-16	6.390	6.490	6.300	6.380	6.380	7,779,000
2025-10-15	6.180	6.260	6.160	6.260	6.260	2,881,600
2025-10-14	6.220	6.310	6.150	6.210	6.210	3,906,100
2025-10-13	6.140	6.230	6.110	6.230	6.230	3,299,600
2025-10-10	6.290	6.320	6.250	6.300	6.300	3,074,400
2025-10-09	6.320	6.350	6.240	6.290	6.290	4,538,100
2025-09-30	6.330	6.380	6.300	6.360	6.360	3,645,800
2025-09-29	6.250	6.310	6.180	6.310	6.310	4,504,300
2025-09-26	6.130	6.340	6.070	6.260	6.260	6,577,395
2025-09-25	6.260	6.330	6.180	6.190	6.190	5,946,400
2025-09-24	6.190	6.330	6.190	6.300	6.300	6,443,600
2025-09-23	6.550	6.550	6.220	6.260	6.260	11,500,100
2025-09-22	6.570	6.600	6.490	6.550	6.550	4,424,600
2025-09-19	6.590	6.600	6.520	6.590	6.590	4,638,700
2025-09-18	6.800	6.800	6.530	6.570	6.570	7,325,100
2025-09-17	6.810	6.890	6.740	6.770	6.770	5,057,700
2025-09-16	6.790	6.830	6.710	6.780	6.780	4,232,300
2025-09-15	6.710	6.800	6.670	6.800	6.800	6,448,481
2025-09-12	6.730	6.750	6.670	6.680	6.680	4,594,500
2025-09-11	6.740	6.750	6.660	6.750	6.750	4,716,800
2025-09-10	6.680	6.740	6.640	6.740	6.740	5,144,131
2025-09-09	6.640	6.710	6.620	6.680	6.680	4,611,436
2025-09-08	6.590	6.690	6.590	6.680	6.680	3,923,236
2025-09-05	6.460	6.600	6.420	6.600	6.600	5,375,836
2025-09-04	6.530	6.590	6.420	6.470	6.470	5,680,500
2025-09-03	6.560	6.640	6.500	6.540	6.540	6,578,600
2025-09-02	6.690	6.710	6.520	6.560	6.560	6,755,500
2025-09-01	6.670	6.780	6.650	6.720	6.720	6,300,800
2025-08-29	6.900	6.910	6.650	6.680	6.680	10,301,000
2025-08-28	6.760	6.860	6.600	6.800	6.800	8,987,300
2025-08-27	6.910	6.930	6.650	6.780	6.780	7,528,300
2025-08-26	6.950	6.960	6.870	6.890	6.890	6,775,500
2025-08-25	6.970	7.030	6.870	6.980	6.980	6,599,900
2025-08-22	6.930	6.970	6.860	6.950	6.950	6,091,000
2025-08-21	6.760	6.960	6.710	6.910	6.910	9,502,000
2025-08-20	6.630	6.760	6.600	6.750	6.750	7,351,400
2025-08-19	6.660	6.660	6.570	6.660	6.660	7,103,700
2025-08-18	6.590	6.730	6.580	6.660	6.660	7,242,900
2025-08-15	6.480	6.620	6.450	6.600	6.600	4,646,000
2025-08-14	6.670	6.670	6.470	6.470	6.470	6,179,100
2025-08-13	6.780	6.790	6.630	6.680	6.680	5,882,500
2025-08-12	6.650	6.750	6.630	6.750	6.750	5,165,600
2025-08-11	6.610	6.670	6.610	6.660	6.660	3,214,800
2025-08-08	6.630	6.680	6.560	6.630	6.630	4,262,600
2025-08-07	6.600	6.690	6.590	6.630	6.630	5,269,100
2025-08-06	6.530	6.620	6.490	6.610	6.610	4,644,100
2025-08-05	6.530	6.540	6.490	6.530	6.530	2,840,500
2025-08-04	6.470	6.520	6.430	6.500	6.500	2,798,000
2025-08-01	6.400	6.510	6.400	6.480	6.480	3,783,900
2025-07-31	6.480	6.540	6.390	6.410	6.410	5,002,500
2025-07-30	6.460	6.520	6.380	6.510	6.510	5,091,600
2025-07-29	6.500	6.500	6.390	6.450	6.450	4,226,537
2025-07-28	6.600	6.600	6.480	6.490	6.490	4,575,600
2025-07-25	6.540	6.620	6.500	6.570	6.570	4,085,324
2025-07-24	6.490	6.590	6.490	6.550	6.550	4,598,100
2025-07-23	6.560	6.590	6.480	6.480	6.480	4,387,600
2025-07-22	6.670	6.670	6.540	6.560	6.560	6,057,600
2025-07-21	6.730	6.770	6.670	6.680	6.680	4,498,800

← NewerPage 5 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.