Offcn Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.460 | 1.470 | 1.430 | 1.450 | 1.450 | 150,174,589 |
| 2024-07-26 | 1.460 | 1.480 | 1.440 | 1.460 | 1.460 | 151,726,700 |
| 2024-07-25 | 1.420 | 1.490 | 1.420 | 1.460 | 1.460 | 205,055,070 |
| 2024-07-24 | 1.450 | 1.520 | 1.440 | 1.450 | 1.450 | 281,952,021 |
| 2024-07-23 | 1.510 | 1.560 | 1.480 | 1.490 | 1.490 | 265,622,000 |
| 2024-07-22 | 1.530 | 1.590 | 1.500 | 1.520 | 1.520 | 330,389,600 |
| 2024-07-19 | 1.580 | 1.650 | 1.520 | 1.530 | 1.530 | 580,823,807 |
| 2024-07-18 | 1.400 | 1.580 | 1.380 | 1.580 | 1.580 | 551,900,571 |
| 2024-07-17 | 1.470 | 1.520 | 1.440 | 1.440 | 1.440 | 296,879,361 |
| 2024-07-16 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 135,331,104 |
| 2024-07-15 | 1.430 | 1.440 | 1.370 | 1.390 | 1.390 | 155,508,694 |
| 2024-07-12 | 1.480 | 1.520 | 1.440 | 1.450 | 1.450 | 193,639,000 |
| 2024-07-11 | 1.390 | 1.470 | 1.390 | 1.470 | 1.470 | 228,630,502 |
| 2024-07-10 | 1.430 | 1.440 | 1.380 | 1.400 | 1.400 | 241,638,926 |
| 2024-07-09 | 1.480 | 1.500 | 1.340 | 1.450 | 1.450 | 314,843,528 |
| 2024-07-08 | 1.540 | 1.550 | 1.480 | 1.490 | 1.490 | 180,268,402 |
| 2024-07-05 | 1.560 | 1.590 | 1.520 | 1.560 | 1.560 | 181,063,400 |
| 2024-07-04 | 1.640 | 1.650 | 1.550 | 1.550 | 1.550 | 296,205,300 |
| 2024-07-03 | 1.610 | 1.740 | 1.580 | 1.670 | 1.670 | 418,744,805 |
| 2024-07-02 | 1.520 | 1.670 | 1.500 | 1.600 | 1.600 | 354,386,724 |
| 2024-07-01 | 1.530 | 1.560 | 1.460 | 1.530 | 1.530 | 206,426,918 |
| 2024-06-28 | 1.510 | 1.600 | 1.510 | 1.530 | 1.530 | 237,277,126 |
| 2024-06-27 | 1.540 | 1.590 | 1.510 | 1.520 | 1.520 | 290,582,324 |
| 2024-06-26 | 1.630 | 1.630 | 1.490 | 1.580 | 1.580 | 472,114,066 |
| 2024-06-25 | 1.660 | 1.720 | 1.620 | 1.650 | 1.650 | 212,717,000 |
| 2024-06-24 | 1.660 | 1.690 | 1.640 | 1.650 | 1.650 | 197,297,678 |
| 2024-06-21 | 1.740 | 1.780 | 1.700 | 1.700 | 1.700 | 218,132,464 |
| 2024-06-20 | 1.820 | 1.850 | 1.760 | 1.760 | 1.760 | 285,183,500 |
| 2024-06-19 | 1.890 | 1.900 | 1.830 | 1.830 | 1.830 | 178,236,889 |
| 2024-06-18 | 1.850 | 1.930 | 1.840 | 1.880 | 1.880 | 249,052,698 |
| 2024-06-17 | 1.830 | 1.880 | 1.820 | 1.840 | 1.840 | 201,529,455 |
| 2024-06-14 | 1.900 | 1.950 | 1.830 | 1.850 | 1.850 | 276,939,678 |
| 2024-06-13 | 1.910 | 1.950 | 1.860 | 1.890 | 1.890 | 304,314,042 |
| 2024-06-12 | 1.900 | 1.950 | 1.850 | 1.930 | 1.930 | 529,534,181 |
| 2024-06-11 | 1.690 | 1.880 | 1.650 | 1.880 | 1.880 | 603,410,046 |
| 2024-06-07 | 1.790 | 1.840 | 1.680 | 1.710 | 1.710 | 511,160,480 |
| 2024-06-06 | 1.680 | 1.820 | 1.640 | 1.820 | 1.820 | 754,202,760 |
| 2024-06-05 | 1.720 | 1.930 | 1.720 | 1.770 | 1.770 | 772,684,227 |
| 2024-06-04 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 49,123,900 |
| 2024-06-03 | 2.350 | 2.380 | 2.120 | 2.120 | 2.120 | 256,473,455 |
| 2024-05-31 | 2.350 | 2.480 | 2.350 | 2.350 | 2.350 | 236,554,072 |
| 2024-05-30 | 2.400 | 2.410 | 2.350 | 2.350 | 2.350 | 124,682,128 |
| 2024-05-29 | 2.410 | 2.460 | 2.400 | 2.410 | 2.410 | 108,416,262 |
| 2024-05-28 | 2.480 | 2.480 | 2.420 | 2.430 | 2.430 | 97,513,600 |
| 2024-05-27 | 2.500 | 2.510 | 2.410 | 2.500 | 2.500 | 149,041,768 |
| 2024-05-24 | 2.500 | 2.520 | 2.470 | 2.490 | 2.490 | 100,928,639 |
| 2024-05-23 | 2.590 | 2.600 | 2.510 | 2.520 | 2.520 | 150,078,828 |
| 2024-05-22 | 2.570 | 2.680 | 2.560 | 2.610 | 2.610 | 157,131,355 |
| 2024-05-21 | 2.630 | 2.640 | 2.560 | 2.580 | 2.580 | 123,772,154 |
| 2024-05-20 | 2.610 | 2.680 | 2.590 | 2.650 | 2.650 | 167,454,751 |
| 2024-05-17 | 2.570 | 2.640 | 2.550 | 2.620 | 2.620 | 135,689,995 |
| 2024-05-16 | 2.530 | 2.600 | 2.530 | 2.580 | 2.580 | 145,523,813 |
| 2024-05-15 | 2.570 | 2.580 | 2.530 | 2.530 | 2.530 | 105,891,563 |
| 2024-05-14 | 2.520 | 2.620 | 2.520 | 2.590 | 2.590 | 163,561,198 |
| 2024-05-13 | 2.540 | 2.580 | 2.510 | 2.520 | 2.520 | 130,287,736 |
| 2024-05-10 | 2.650 | 2.680 | 2.570 | 2.580 | 2.580 | 159,680,565 |
| 2024-05-09 | 2.610 | 2.680 | 2.610 | 2.650 | 2.650 | 123,017,852 |
| 2024-05-08 | 2.690 | 2.700 | 2.610 | 2.620 | 2.620 | 156,865,613 |
| 2024-05-07 | 2.740 | 2.750 | 2.680 | 2.690 | 2.690 | 156,247,055 |
| 2024-05-06 | 2.700 | 2.840 | 2.690 | 2.750 | 2.750 | 255,760,268 |
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.