Offcn Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.710	1.770	1.670	1.770	1.770	147,260,579
2026-10-22	1.780	1.790	1.720	1.720	1.720	118,515,050
2026-10-21	1.810	1.840	1.770	1.790	1.790	118,639,996
2026-10-20	1.790	1.850	1.790	1.820	1.820	114,245,600
2026-10-19	1.790	1.820	1.770	1.800	1.800	108,394,600
2026-10-16	1.850	1.880	1.800	1.820	1.820	172,535,844
2026-10-15	1.840	1.880	1.810	1.820	1.820	136,750,547
2026-10-14	1.890	1.930	1.850	1.870	1.870	156,879,797
2026-10-13	1.870	1.910	1.830	1.900	1.900	146,773,016
2026-10-12	1.900	1.910	1.860	1.880	1.880	105,927,938
2026-10-09	1.830	1.910	1.820	1.900	1.900	146,500,219
2026-10-08	1.850	1.880	1.830	1.840	1.840	104,673,383
2026-09-30	1.860	1.870	1.820	1.850	1.850	110,712,648
2026-09-29	1.840	1.870	1.830	1.840	1.840	102,805,352
2026-09-28	1.870	1.880	1.810	1.830	1.830	113,705,281
2026-09-24	1.890	1.920	1.870	1.880	1.880	109,909,203
2026-09-23	1.950	1.970	1.890	1.900	1.900	158,506,797
2026-09-22	1.930	1.970	1.920	1.950	1.950	164,709,750
2026-09-21	1.900	1.950	1.880	1.940	1.940	150,005,125
2026-09-18	1.910	1.930	1.890	1.900	1.900	128,708,234
2026-09-17	1.880	1.910	1.880	1.910	1.910	83,073,906
2026-09-16	1.890	1.910	1.870	1.900	1.900	96,746,492
2026-09-15	1.950	1.950	1.880	1.890	1.890	151,616,812
2026-09-14	1.960	1.990	1.940	1.950	1.950	113,213,430
2026-09-11	2.020	2.030	1.930	1.970	1.970	181,967,953
2026-09-10	2.060	2.060	2.030	2.040	2.040	102,837,375
2026-09-09	2.110	2.130	2.060	2.080	2.080	140,103,516
2026-09-08	2.060	2.170	2.040	2.130	2.130	250,376,547
2026-09-07	2.030	2.060	2.020	2.050	2.050	104,015,234
2026-09-04	2.030	2.080	2.020	2.030	2.030	123,016,727
2026-09-03	2.090	2.110	2.010	2.020	2.020	143,495,750
2026-09-02	2.120	2.120	2.070	2.080	2.080	114,575,000
2026-09-01	2.080	2.140	2.070	2.130	2.130	159,264,188
2026-08-31	2.090	2.090	2.050	2.090	2.090	107,869,984
2026-08-28	2.100	2.120	2.080	2.100	2.100	116,927,266
2026-08-27	2.100	2.110	2.060	2.100	2.100	138,069,969
2026-08-26	2.040	2.090	2.040	2.080	2.080	117,433,461
2026-08-25	1.990	2.060	1.980	2.050	2.050	131,103,109
2026-08-24	2.030	2.050	1.980	2.000	2.000	96,055,391
2026-08-21	2.020	2.040	1.990	2.020	2.020	91,034,766
2026-08-20	2.010	2.040	2.000	2.030	2.030	108,197,188
2026-08-19	2.070	2.090	1.990	2.010	2.010	158,216,812
2026-08-18	2.110	2.150	2.080	2.090	2.090	124,201,727
2026-08-17	2.100	2.120	2.050	2.110	2.110	134,079,562
2026-08-14	2.140	2.140	2.060	2.100	2.100	171,834,172
2026-08-13	2.180	2.190	2.130	2.140	2.140	191,827,438
2026-08-12	2.150	2.220	2.130	2.200	2.200	223,472,250
2026-08-11	2.180	2.190	2.150	2.160	2.160	160,506,062
2026-08-10	2.130	2.220	2.130	2.210	2.210	261,297,391
2026-08-07	2.190	2.200	2.090	2.150	2.150	307,134,688
2026-08-06	2.310	2.310	2.160	2.170	2.170	559,877,062
2026-08-05	2.130	2.350	2.110	2.350	2.350	675,122,750
2026-08-04	2.100	2.170	2.090	2.140	2.140	244,080,641
2026-08-03	2.100	2.140	2.060	2.100	2.100	213,297,781
2026-07-31	2.010	2.150	2.010	2.110	2.110	323,915,594
2026-07-30	2.030	2.130	1.980	2.030	2.030	455,035,781
2026-07-29	1.940	2.080	1.930	2.080	2.080	301,838,344
2026-07-28	1.800	1.930	1.790	1.890	1.890	264,828,781
2026-07-27	1.740	1.820	1.720	1.810	1.810	151,783,328
2026-07-24	1.790	1.810	1.740	1.740	1.740	114,875,102

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-20	0.2400 CNY
2019-05-13	0.2300 CNY
2019-01-08	0.3900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.