Offcn Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.760 | 2.800 | 2.610 | 2.660 | 2.660 | 248,901,539 |
| 2024-04-29 | 2.550 | 2.680 | 2.530 | 2.670 | 2.670 | 227,238,266 |
| 2024-04-26 | 2.460 | 2.570 | 2.440 | 2.560 | 2.560 | 203,603,661 |
| 2024-04-25 | 2.470 | 2.520 | 2.450 | 2.460 | 2.460 | 148,392,352 |
| 2024-04-24 | 2.520 | 2.530 | 2.450 | 2.490 | 2.490 | 185,101,109 |
| 2024-04-23 | 2.520 | 2.620 | 2.520 | 2.540 | 2.540 | 164,832,657 |
| 2024-04-22 | 2.520 | 2.570 | 2.470 | 2.510 | 2.510 | 100,135,624 |
| 2024-04-19 | 2.580 | 2.610 | 2.510 | 2.530 | 2.530 | 117,120,910 |
| 2024-04-18 | 2.600 | 2.650 | 2.540 | 2.590 | 2.590 | 149,745,145 |
| 2024-04-17 | 2.450 | 2.620 | 2.450 | 2.610 | 2.610 | 178,260,363 |
| 2024-04-16 | 2.640 | 2.650 | 2.440 | 2.450 | 2.450 | 222,979,774 |
| 2024-04-15 | 2.690 | 2.750 | 2.580 | 2.650 | 2.650 | 211,881,576 |
| 2024-04-12 | 2.800 | 2.840 | 2.710 | 2.720 | 2.720 | 135,686,222 |
| 2024-04-11 | 2.780 | 2.830 | 2.750 | 2.790 | 2.790 | 111,899,812 |
| 2024-04-10 | 2.870 | 2.880 | 2.780 | 2.800 | 2.800 | 127,461,814 |
| 2024-04-09 | 2.840 | 2.890 | 2.840 | 2.870 | 2.870 | 87,990,569 |
| 2024-04-08 | 2.940 | 2.950 | 2.840 | 2.840 | 2.840 | 160,916,377 |
| 2024-04-03 | 3.000 | 3.010 | 2.940 | 2.950 | 2.950 | 119,591,028 |
| 2024-04-02 | 3.000 | 3.060 | 2.940 | 3.010 | 3.010 | 189,173,117 |
| 2024-04-01 | 2.940 | 3.010 | 2.930 | 3.000 | 3.000 | 167,856,237 |
| 2024-03-29 | 2.960 | 2.980 | 2.880 | 2.950 | 2.950 | 143,137,860 |
| 2024-03-28 | 2.940 | 3.030 | 2.930 | 2.990 | 2.990 | 169,986,880 |
| 2024-03-27 | 3.080 | 3.090 | 2.950 | 2.970 | 2.970 | 201,410,054 |
| 2024-03-26 | 3.050 | 3.100 | 3.020 | 3.100 | 3.100 | 187,201,750 |
| 2024-03-25 | 3.180 | 3.210 | 3.060 | 3.070 | 3.070 | 228,537,319 |
| 2024-03-22 | 3.260 | 3.280 | 3.160 | 3.210 | 3.210 | 233,943,903 |
| 2024-03-21 | 3.330 | 3.390 | 3.270 | 3.280 | 3.280 | 231,685,438 |
| 2024-03-20 | 3.300 | 3.400 | 3.280 | 3.320 | 3.320 | 357,422,430 |
| 2024-03-19 | 3.430 | 3.430 | 3.260 | 3.280 | 3.280 | 409,286,856 |
| 2024-03-18 | 3.070 | 3.380 | 3.060 | 3.380 | 3.380 | 439,358,780 |
| 2024-03-15 | 3.050 | 3.080 | 3.010 | 3.070 | 3.070 | 168,115,778 |
| 2024-03-14 | 3.180 | 3.180 | 3.030 | 3.070 | 3.070 | 212,268,238 |
| 2024-03-13 | 3.160 | 3.250 | 3.100 | 3.160 | 3.160 | 220,123,348 |
| 2024-03-12 | 3.170 | 3.220 | 3.070 | 3.170 | 3.170 | 275,339,538 |
| 2024-03-11 | 2.980 | 3.150 | 2.970 | 3.150 | 3.150 | 282,986,885 |
| 2024-03-08 | 3.010 | 3.040 | 2.950 | 2.980 | 2.980 | 174,521,088 |
| 2024-03-07 | 3.110 | 3.130 | 3.010 | 3.010 | 3.010 | 228,226,291 |
| 2024-03-06 | 3.080 | 3.210 | 3.050 | 3.130 | 3.130 | 227,141,229 |
| 2024-03-05 | 3.320 | 3.320 | 3.030 | 3.120 | 3.120 | 406,276,846 |
| 2024-03-04 | 3.410 | 3.440 | 3.290 | 3.350 | 3.350 | 212,911,013 |
| 2024-03-01 | 3.500 | 3.520 | 3.380 | 3.430 | 3.430 | 163,048,875 |
| 2024-02-29 | 3.300 | 3.520 | 3.280 | 3.490 | 3.490 | 199,147,739 |
| 2024-02-28 | 3.550 | 3.710 | 3.360 | 3.370 | 3.370 | 290,410,920 |
| 2024-02-27 | 3.380 | 3.500 | 3.340 | 3.500 | 3.500 | 188,488,673 |
| 2024-02-26 | 3.310 | 3.490 | 3.260 | 3.400 | 3.400 | 239,806,571 |
| 2024-02-23 | 3.310 | 3.370 | 3.250 | 3.340 | 3.340 | 169,954,443 |
| 2024-02-22 | 3.290 | 3.340 | 3.240 | 3.310 | 3.310 | 143,276,492 |
| 2024-02-21 | 3.170 | 3.380 | 3.150 | 3.320 | 3.320 | 210,880,486 |
| 2024-02-20 | 3.250 | 3.280 | 3.160 | 3.210 | 3.210 | 147,652,628 |
| 2024-02-19 | 3.250 | 3.350 | 3.180 | 3.290 | 3.290 | 228,895,257 |
| 2024-02-08 | 3.040 | 3.180 | 3.000 | 3.130 | 3.130 | 227,913,487 |
| 2024-02-07 | 2.800 | 3.070 | 2.790 | 3.030 | 3.030 | 336,577,441 |
| 2024-02-06 | 2.640 | 2.910 | 2.590 | 2.790 | 2.790 | 375,865,292 |
| 2024-02-05 | 3.110 | 3.140 | 2.840 | 2.840 | 2.840 | 263,666,615 |
| 2024-02-02 | 3.330 | 3.490 | 3.030 | 3.160 | 3.160 | 260,219,965 |
| 2024-02-01 | 3.470 | 3.520 | 3.260 | 3.310 | 3.310 | 259,965,517 |
| 2024-01-31 | 3.760 | 3.800 | 3.480 | 3.530 | 3.530 | 280,282,196 |
| 2024-01-30 | 4.000 | 4.010 | 3.850 | 3.870 | 3.870 | 139,624,884 |
| 2024-01-29 | 4.180 | 4.230 | 3.970 | 4.020 | 4.020 | 165,455,688 |
| 2024-01-26 | 4.240 | 4.290 | 4.180 | 4.180 | 4.180 | 121,819,624 |
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.