Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.720	6.840	6.700	6.740	6.740	4,265,400
2025-07-17	6.780	6.800	6.710	6.730	6.730	4,665,800
2025-07-16	6.570	6.810	6.530	6.780	6.780	8,535,611
2025-07-15	6.570	6.660	6.480	6.560	6.560	7,399,411
2025-07-14	6.490	6.500	6.340	6.420	6.420	4,967,006
2025-07-11	6.580	6.620	6.470	6.480	6.480	5,185,100
2025-07-10	6.540	6.630	6.520	6.590	6.590	4,732,001
2025-07-09	6.670	6.670	6.530	6.540	6.540	5,252,600
2025-07-08	6.580	6.640	6.550	6.640	6.640	3,215,000
2025-07-07	6.510	6.630	6.450	6.580	6.580	4,455,300
2025-07-04	6.680	6.680	6.480	6.510	6.510	6,808,000
2025-07-03	6.730	6.870	6.650	6.690	6.690	7,229,968
2025-07-02	6.780	6.860	6.680	6.750	6.750	7,817,700
2025-07-01	6.640	6.800	6.570	6.790	6.790	11,503,700
2025-06-30	6.400	6.550	6.400	6.550	6.550	6,369,406
2025-06-27	6.440	6.450	6.320	6.340	6.340	5,783,800
2025-06-26	6.580	6.600	6.370	6.420	6.420	6,717,700
2025-06-25	6.490	6.620	6.440	6.520	6.520	9,505,500
2025-06-24	6.140	6.440	6.140	6.440	6.440	8,652,300
2025-06-23	5.910	6.140	5.850	6.130	6.130	7,138,000
2025-06-20	6.240	6.320	6.000	6.030	6.030	9,661,829
2025-06-19	6.550	6.590	6.270	6.280	6.280	10,460,500
2025-06-18	6.660	6.790	6.530	6.600	6.600	7,662,201
2025-06-17	6.560	6.750	6.520	6.670	6.670	8,779,269
2025-06-16	6.380	6.550	6.300	6.500	6.500	8,579,900
2025-06-13	6.530	6.780	6.440	6.460	6.460	19,805,898
2025-06-12	6.350	6.470	6.310	6.460	6.460	6,704,900
2025-06-11	6.250	6.360	6.240	6.350	6.350	5,366,200
2025-06-10	6.370	6.420	6.190	6.230	6.230	8,041,500
2025-06-09	6.370	6.400	6.320	6.360	6.360	4,556,200
2025-06-06	6.300	6.360	6.210	6.350	6.350	5,813,200
2025-06-05	6.340	6.490	6.220	6.270	6.270	11,544,028
2025-06-04	6.160	6.300	6.130	6.300	6.300	6,580,500
2025-06-03	6.050	6.170	6.050	6.120	6.120	6,079,900
2025-05-30	6.020	6.080	5.960	6.080	6.080	5,154,600
2025-05-29	5.930	6.040	5.900	6.040	6.040	6,941,993
2025-05-28	5.980	6.020	5.870	5.920	5.920	4,951,300
2025-05-27	5.790	5.940	5.780	5.900	5.900	6,027,500
2025-05-26	5.740	5.820	5.730	5.790	5.790	4,108,520
2025-05-23	5.840	5.850	5.740	5.740	5.740	5,387,600
2025-05-22	6.060	6.100	5.830	5.860	5.860	8,165,100
2025-05-21	6.000	6.100	5.980	6.060	6.060	5,478,500
2025-05-20	6.050	6.150	6.000	6.020	6.020	6,188,400
2025-05-19	5.970	6.090	5.920	6.040	6.040	5,999,700
2025-05-16	5.940	5.990	5.820	5.910	5.910	6,668,832
2025-05-15	6.110	6.150	5.970	5.980	5.980	7,382,900
2025-05-14	6.120	6.150	5.930	6.000	6.000	8,536,893
2025-05-13	6.420	6.430	6.000	6.100	6.100	15,617,800
2025-05-12	5.900	6.180	5.900	6.180	6.180	9,309,468
2025-05-09	5.640	5.900	5.640	5.890	5.890	11,824,600
2025-05-08	5.650	5.720	5.590	5.660	5.660	8,613,000
2025-05-07	5.580	5.630	5.410	5.630	5.630	13,784,168
2025-05-06	5.300	5.500	5.280	5.480	5.480	14,148,200
2025-04-30	5.300	5.430	5.250	5.300	5.300	13,220,700
2025-04-29	4.940	5.300	4.920	5.270	5.270	19,847,006
2025-04-28	4.920	5.170	4.920	5.060	5.060	35,351,805
2025-04-25	4.920	4.920	4.920	4.920	4.920	8,962,500
2025-04-24	5.180	5.180	5.180	5.180	5.180	4,052,500
2025-04-23	5.450	5.450	5.450	5.450	5.450	3,178,600
2025-04-22	5.740	5.740	5.740	5.740	5.740	0

← NewerPage 6 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.