Jiangsu Chuanzhiboke Education Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	9.240	9.270	9.090	9.160	9.160	8,956,400
2025-01-15	9.150	9.300	9.110	9.140	9.140	10,277,200
2025-01-14	8.770	9.200	8.770	9.200	9.200	12,537,600
2025-01-13	8.600	8.750	8.420	8.750	8.750	7,503,400
2025-01-10	8.990	9.040	8.720	8.720	8.720	9,608,500
2025-01-09	8.870	9.080	8.870	9.000	9.000	9,476,184
2025-01-08	9.220	9.310	8.700	9.030	9.030	15,622,500
2025-01-07	8.820	8.990	8.770	8.990	8.990	8,832,300
2025-01-06	8.850	8.920	8.520	8.750	8.750	9,827,800
2025-01-03	9.410	9.500	8.740	8.820	8.820	17,503,855
2025-01-02	9.910	10.050	9.350	9.440	9.440	16,681,216
2024-12-31	10.200	10.290	9.690	9.700	9.700	16,459,000
2024-12-30	9.970	10.580	9.880	10.110	10.110	19,869,429
2024-12-27	10.000	10.270	9.970	10.030	10.030	11,427,800
2024-12-26	9.810	10.180	9.810	10.020	10.020	14,111,329
2024-12-25	10.120	10.130	9.680	9.780	9.780	17,893,730
2024-12-24	10.580	10.700	10.000	10.180	10.180	19,483,030
2024-12-23	11.600	11.720	10.410	10.580	10.580	21,281,600
2024-12-20	11.300	11.400	11.190	11.240	11.240	12,216,300
2024-12-19	11.050	11.280	10.940	11.250	11.250	13,706,900
2024-12-18	11.230	11.590	11.010	11.260	11.260	15,211,600
2024-12-17	12.220	12.230	11.200	11.330	11.330	27,439,100
2024-12-16	12.270	12.580	12.200	12.440	12.440	28,801,100
2024-12-13	12.260	12.440	12.070	12.100	12.100	20,472,155
2024-12-12	12.740	12.790	12.130	12.470	12.470	31,721,884
2024-12-11	12.610	12.730	12.390	12.730	12.730	33,247,928
2024-12-10	12.940	13.290	12.430	12.880	12.880	65,768,519
2024-12-09	12.130	13.510	11.810	12.900	12.900	74,855,500
2024-12-06	12.020	12.800	11.780	12.280	12.280	54,377,114
2024-12-05	11.340	11.940	11.310	11.880	11.880	38,454,500
2024-12-04	11.720	12.020	11.360	11.500	11.500	36,406,800
2024-12-03	11.480	11.900	11.270	11.710	11.710	34,021,500
2024-12-02	11.270	11.720	11.080	11.480	11.480	29,527,800
2024-11-29	11.300	11.650	11.080	11.280	11.280	22,036,147
2024-11-28	11.460	11.670	11.100	11.200	11.200	17,255,600
2024-11-27	11.020	11.600	10.650	11.550	11.550	29,864,899
2024-11-26	11.560	11.940	11.180	11.220	11.220	32,037,099
2024-11-25	11.780	12.040	11.230	11.780	11.780	41,050,830
2024-11-22	11.860	12.770	11.420	11.490	11.490	66,543,567
2024-11-21	11.250	12.100	11.120	11.610	11.610	53,924,698
2024-11-20	10.200	11.220	10.110	11.220	11.220	42,086,800
2024-11-19	9.650	10.230	9.440	10.200	10.200	28,825,055
2024-11-18	10.800	10.840	9.760	9.760	9.760	31,875,399
2024-11-15	10.530	11.290	10.500	10.840	10.840	42,284,829
2024-11-14	10.840	11.350	10.550	10.570	10.570	24,733,498
2024-11-13	10.770	10.990	10.610	10.920	10.920	15,081,797
2024-11-12	11.130	11.170	10.720	10.880	10.880	19,519,100
2024-11-11	10.760	11.170	10.690	11.170	11.170	24,812,297
2024-11-08	10.970	11.050	10.710	10.740	10.740	20,289,905
2024-11-07	10.630	10.980	10.580	10.970	10.970	23,614,405
2024-11-06	10.580	10.940	10.480	10.780	10.780	28,691,697
2024-11-05	10.390	10.880	10.360	10.690	10.690	23,814,857
2024-11-04	10.250	10.400	10.090	10.390	10.390	17,035,441
2024-11-01	11.120	11.680	10.320	10.470	10.470	35,197,982
2024-10-31	10.920	11.220	10.600	11.080	11.080	44,107,700
2024-10-30	11.350	11.590	10.960	11.090	11.090	40,041,423
2024-10-29	12.490	12.490	11.540	11.600	11.600	78,305,923
2024-10-28	10.550	11.420	10.550	11.420	11.420	42,396,944
2024-10-25	10.210	10.510	10.210	10.380	10.380	16,923,000
2024-10-24	10.460	10.560	10.190	10.250	10.250	21,353,282

← NewerPage 8 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.