Jiangsu Chuanzhiboke Education Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.660 | 5.960 | 5.660 | 5.740 | 5.740 | 35,361,854 |
| 2025-04-18 | 6.350 | 6.580 | 6.280 | 6.290 | 6.290 | 11,735,176 |
| 2025-04-17 | 6.530 | 6.590 | 6.370 | 6.440 | 6.440 | 15,669,552 |
| 2025-04-16 | 6.460 | 7.060 | 6.310 | 6.720 | 6.720 | 21,431,450 |
| 2025-04-15 | 6.680 | 6.730 | 6.520 | 6.520 | 6.520 | 11,159,100 |
| 2025-04-14 | 6.640 | 6.880 | 6.600 | 6.700 | 6.700 | 17,254,030 |
| 2025-04-11 | 6.660 | 6.900 | 6.660 | 6.800 | 6.800 | 7,239,979 |
| 2025-04-10 | 6.720 | 6.880 | 6.690 | 6.770 | 6.770 | 9,886,700 |
| 2025-04-09 | 6.390 | 6.660 | 5.870 | 6.610 | 6.610 | 12,707,400 |
| 2025-04-08 | 6.780 | 6.940 | 6.290 | 6.500 | 6.500 | 12,589,820 |
| 2025-04-07 | 7.250 | 7.250 | 6.810 | 6.810 | 6.810 | 8,920,400 |
| 2025-04-03 | 7.580 | 7.640 | 7.510 | 7.570 | 7.570 | 5,185,200 |
| 2025-04-02 | 7.700 | 7.750 | 7.600 | 7.610 | 7.610 | 5,319,100 |
| 2025-04-01 | 7.650 | 7.760 | 7.650 | 7.690 | 7.690 | 5,319,700 |
| 2025-03-31 | 7.690 | 7.730 | 7.540 | 7.650 | 7.650 | 7,114,300 |
| 2025-03-28 | 7.900 | 7.950 | 7.810 | 7.810 | 7.810 | 5,766,300 |
| 2025-03-27 | 8.020 | 8.080 | 7.870 | 7.930 | 7.930 | 6,247,700 |
| 2025-03-26 | 8.010 | 8.070 | 7.940 | 8.020 | 8.020 | 6,856,300 |
| 2025-03-25 | 8.000 | 8.060 | 7.830 | 8.060 | 8.060 | 7,997,030 |
| 2025-03-24 | 8.140 | 8.140 | 7.770 | 8.010 | 8.010 | 13,705,200 |
| 2025-03-21 | 8.410 | 8.500 | 8.220 | 8.220 | 8.220 | 13,706,300 |
| 2025-03-20 | 8.670 | 8.680 | 8.500 | 8.530 | 8.530 | 15,154,400 |
| 2025-03-19 | 8.750 | 8.900 | 8.600 | 8.790 | 8.790 | 22,830,984 |
| 2025-03-18 | 8.550 | 8.870 | 8.510 | 8.620 | 8.620 | 14,976,184 |
| 2025-03-17 | 8.600 | 8.680 | 8.530 | 8.550 | 8.550 | 12,251,984 |
| 2025-03-14 | 8.380 | 8.550 | 8.300 | 8.540 | 8.540 | 11,354,484 |
| 2025-03-13 | 8.500 | 8.530 | 8.280 | 8.430 | 8.430 | 11,175,617 |
| 2025-03-12 | 8.610 | 8.680 | 8.520 | 8.520 | 8.520 | 11,724,200 |
| 2025-03-11 | 8.680 | 8.700 | 8.520 | 8.610 | 8.610 | 12,116,400 |
| 2025-03-10 | 8.720 | 9.080 | 8.720 | 8.780 | 8.780 | 19,904,500 |
| 2025-03-07 | 8.790 | 8.910 | 8.560 | 8.620 | 8.620 | 16,138,700 |
| 2025-03-06 | 8.600 | 8.840 | 8.550 | 8.810 | 8.810 | 20,548,362 |
| 2025-03-05 | 8.500 | 8.620 | 8.330 | 8.550 | 8.550 | 14,581,562 |
| 2025-03-04 | 8.300 | 8.530 | 8.280 | 8.520 | 8.520 | 13,537,000 |
| 2025-03-03 | 8.730 | 8.850 | 8.380 | 8.470 | 8.470 | 21,605,713 |
| 2025-02-28 | 9.390 | 9.390 | 8.700 | 8.800 | 8.800 | 21,795,255 |
| 2025-02-27 | 9.480 | 9.710 | 9.250 | 9.480 | 9.480 | 30,971,750 |
| 2025-02-26 | 9.220 | 9.430 | 9.190 | 9.400 | 9.400 | 21,707,763 |
| 2025-02-25 | 9.110 | 9.320 | 9.020 | 9.140 | 9.140 | 16,071,487 |
| 2025-02-24 | 9.260 | 9.340 | 9.030 | 9.220 | 9.220 | 20,842,045 |
| 2025-02-21 | 9.430 | 9.490 | 9.160 | 9.370 | 9.370 | 27,252,831 |
| 2025-02-20 | 9.420 | 9.630 | 9.320 | 9.490 | 9.490 | 29,436,801 |
| 2025-02-19 | 9.220 | 9.610 | 9.220 | 9.440 | 9.440 | 31,722,101 |
| 2025-02-18 | 10.390 | 10.390 | 9.160 | 9.230 | 9.230 | 54,065,450 |
| 2025-02-17 | 9.060 | 9.940 | 9.060 | 9.940 | 9.940 | 31,895,600 |
| 2025-02-14 | 9.140 | 9.150 | 8.830 | 9.040 | 9.040 | 21,234,600 |
| 2025-02-13 | 9.250 | 9.380 | 9.100 | 9.200 | 9.200 | 25,744,300 |
| 2025-02-12 | 9.170 | 9.270 | 9.020 | 9.150 | 9.150 | 31,375,545 |
| 2025-02-11 | 9.280 | 9.690 | 8.990 | 9.250 | 9.250 | 53,303,290 |
| 2025-02-10 | 8.200 | 8.990 | 8.180 | 8.990 | 8.990 | 38,136,074 |
| 2025-02-07 | 7.990 | 8.240 | 7.930 | 8.170 | 8.170 | 32,090,845 |
| 2025-02-06 | 7.770 | 8.060 | 7.660 | 7.980 | 7.980 | 36,963,422 |
| 2025-02-05 | 7.370 | 8.500 | 7.370 | 8.260 | 8.260 | 51,839,152 |
| 2025-01-27 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 4,763,500 |
| 2025-01-24 | 8.830 | 9.150 | 8.750 | 9.100 | 9.100 | 13,326,900 |
| 2025-01-23 | 8.890 | 9.120 | 8.810 | 8.850 | 8.850 | 12,545,600 |
| 2025-01-22 | 8.870 | 8.950 | 8.770 | 8.780 | 8.780 | 7,800,646 |
| 2025-01-21 | 9.110 | 9.230 | 8.880 | 8.960 | 8.960 | 12,729,500 |
| 2025-01-20 | 9.590 | 9.590 | 9.200 | 9.230 | 9.230 | 16,258,600 |
| 2025-01-17 | 9.110 | 9.230 | 9.030 | 9.130 | 9.130 | 6,023,300 |
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.