Jiangsu Chuanzhiboke Education Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.460 | 10.560 | 10.190 | 10.250 | 10.250 | 21,353,282 |
| 2024-10-23 | 10.850 | 11.280 | 10.600 | 10.690 | 10.690 | 43,300,100 |
| 2024-10-22 | 10.580 | 10.880 | 10.480 | 10.590 | 10.590 | 34,268,900 |
| 2024-10-21 | 10.350 | 10.600 | 10.200 | 10.410 | 10.410 | 28,059,971 |
| 2024-10-18 | 10.080 | 10.480 | 9.910 | 10.250 | 10.250 | 26,855,274 |
| 2024-10-17 | 10.360 | 10.650 | 10.180 | 10.190 | 10.190 | 26,767,100 |
| 2024-10-16 | 9.980 | 10.440 | 9.880 | 10.180 | 10.180 | 21,368,700 |
| 2024-10-15 | 10.300 | 10.860 | 10.200 | 10.220 | 10.220 | 36,210,600 |
| 2024-10-14 | 10.000 | 10.600 | 9.650 | 10.540 | 10.540 | 43,428,187 |
| 2024-10-11 | 9.750 | 10.580 | 9.310 | 10.200 | 10.200 | 37,694,366 |
| 2024-10-10 | 10.480 | 10.790 | 9.810 | 9.850 | 9.850 | 28,031,079 |
| 2024-10-09 | 10.890 | 11.100 | 10.180 | 10.430 | 10.430 | 37,487,441 |
| 2024-10-08 | 11.510 | 11.510 | 10.500 | 11.290 | 11.290 | 48,913,400 |
| 2024-09-30 | 9.750 | 10.460 | 9.670 | 10.460 | 10.460 | 42,390,000 |
| 2024-09-27 | 9.030 | 9.700 | 9.030 | 9.510 | 9.510 | 38,752,908 |
| 2024-09-26 | 9.010 | 9.150 | 8.830 | 9.130 | 9.130 | 37,627,441 |
| 2024-09-25 | 8.650 | 8.960 | 8.630 | 8.780 | 8.780 | 25,023,500 |
| 2024-09-24 | 8.530 | 8.780 | 8.280 | 8.650 | 8.650 | 29,421,200 |
| 2024-09-23 | 8.390 | 9.020 | 8.370 | 8.560 | 8.560 | 30,289,200 |
| 2024-09-20 | 8.160 | 8.520 | 8.140 | 8.370 | 8.370 | 22,267,300 |
| 2024-09-19 | 7.950 | 8.180 | 7.920 | 8.140 | 8.140 | 13,987,769 |
| 2024-09-18 | 7.990 | 8.180 | 7.820 | 7.910 | 7.910 | 9,901,600 |
| 2024-09-13 | 8.170 | 8.250 | 8.000 | 8.020 | 8.020 | 14,963,800 |
| 2024-09-12 | 8.000 | 8.630 | 7.980 | 8.250 | 8.250 | 21,808,162 |
| 2024-09-11 | 8.250 | 8.300 | 8.000 | 8.020 | 8.020 | 16,795,900 |
| 2024-09-10 | 8.350 | 8.540 | 7.970 | 8.380 | 8.380 | 24,332,974 |
| 2024-09-09 | 8.460 | 8.670 | 8.260 | 8.350 | 8.350 | 10,550,870 |
| 2024-09-06 | 8.650 | 8.780 | 8.410 | 8.550 | 8.550 | 10,027,200 |
| 2024-09-05 | 8.580 | 8.850 | 8.580 | 8.700 | 8.700 | 12,014,700 |
| 2024-09-04 | 8.490 | 8.860 | 8.450 | 8.620 | 8.620 | 15,463,300 |
| 2024-09-03 | 8.380 | 8.660 | 8.270 | 8.590 | 8.590 | 17,799,600 |
| 2024-09-02 | 8.270 | 8.880 | 8.270 | 8.400 | 8.400 | 19,435,466 |
| 2024-08-30 | 8.120 | 8.570 | 8.100 | 8.390 | 8.390 | 21,407,900 |
| 2024-08-29 | 7.850 | 8.230 | 7.800 | 8.140 | 8.140 | 13,360,110 |
| 2024-08-28 | 7.980 | 8.330 | 7.760 | 8.070 | 8.070 | 18,230,210 |
| 2024-08-27 | 8.480 | 8.580 | 8.190 | 8.210 | 8.210 | 16,858,799 |
| 2024-08-26 | 8.500 | 8.580 | 8.220 | 8.330 | 8.330 | 26,566,499 |
| 2024-08-23 | 8.800 | 9.250 | 8.720 | 8.760 | 8.760 | 36,365,098 |
| 2024-08-22 | 8.350 | 8.580 | 8.290 | 8.410 | 8.410 | 12,699,400 |
| 2024-08-21 | 8.280 | 8.520 | 8.230 | 8.350 | 8.350 | 8,715,500 |
| 2024-08-20 | 8.380 | 8.380 | 8.190 | 8.320 | 8.320 | 7,640,700 |
| 2024-08-19 | 8.340 | 8.470 | 8.240 | 8.420 | 8.420 | 9,096,900 |
| 2024-08-16 | 8.230 | 8.350 | 8.230 | 8.300 | 8.300 | 7,450,200 |
| 2024-08-15 | 8.200 | 8.340 | 8.080 | 8.280 | 8.280 | 8,429,986 |
| 2024-08-14 | 8.240 | 8.300 | 8.200 | 8.230 | 8.230 | 5,023,900 |
| 2024-08-13 | 8.230 | 8.300 | 8.140 | 8.300 | 8.300 | 7,457,100 |
| 2024-08-12 | 8.400 | 8.450 | 8.180 | 8.230 | 8.230 | 11,867,515 |
| 2024-08-09 | 8.730 | 8.820 | 8.470 | 8.480 | 8.480 | 14,676,100 |
| 2024-08-08 | 8.840 | 9.200 | 8.660 | 8.710 | 8.710 | 26,599,000 |
| 2024-08-07 | 9.380 | 9.910 | 9.210 | 9.330 | 9.330 | 41,422,200 |
| 2024-08-06 | 9.100 | 9.620 | 8.730 | 9.260 | 9.260 | 35,989,823 |
| 2024-08-05 | 9.070 | 9.290 | 8.790 | 8.790 | 8.790 | 22,539,257 |
| 2024-08-02 | 8.770 | 9.050 | 8.720 | 8.740 | 8.740 | 13,665,700 |
| 2024-08-01 | 8.810 | 8.990 | 8.700 | 8.860 | 8.860 | 17,113,600 |
| 2024-07-31 | 8.720 | 9.100 | 8.720 | 8.890 | 8.890 | 20,008,300 |
| 2024-07-30 | 8.430 | 8.700 | 8.430 | 8.680 | 8.680 | 10,955,292 |
| 2024-07-29 | 8.460 | 8.590 | 8.360 | 8.520 | 8.520 | 7,434,000 |
| 2024-07-26 | 8.280 | 8.490 | 8.260 | 8.470 | 8.470 | 7,251,700 |
| 2024-07-25 | 8.230 | 8.440 | 8.200 | 8.330 | 8.330 | 7,533,000 |
| 2024-07-24 | 8.270 | 8.580 | 8.260 | 8.360 | 8.360 | 9,846,500 |
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.