Offcn Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.100 | 4.340 | 4.080 | 4.240 | 4.240 | 185,637,695 |
| 2024-01-24 | 4.050 | 4.150 | 4.000 | 4.100 | 4.100 | 138,574,348 |
| 2024-01-23 | 3.830 | 4.100 | 3.770 | 4.030 | 4.030 | 177,395,503 |
| 2024-01-22 | 3.920 | 3.980 | 3.780 | 3.830 | 3.830 | 113,261,740 |
| 2024-01-19 | 3.920 | 4.040 | 3.920 | 3.940 | 3.940 | 106,475,943 |
| 2024-01-18 | 3.850 | 3.910 | 3.760 | 3.910 | 3.910 | 104,414,978 |
| 2024-01-17 | 3.980 | 4.070 | 3.880 | 3.890 | 3.890 | 101,874,200 |
| 2024-01-16 | 3.990 | 4.000 | 3.910 | 4.000 | 4.000 | 91,232,931 |
| 2024-01-15 | 3.950 | 4.080 | 3.880 | 4.010 | 4.010 | 129,366,796 |
| 2024-01-12 | 3.950 | 4.140 | 3.910 | 4.030 | 4.030 | 190,516,559 |
| 2024-01-11 | 3.840 | 3.990 | 3.830 | 3.960 | 3.960 | 103,683,718 |
| 2024-01-10 | 3.850 | 3.880 | 3.750 | 3.840 | 3.840 | 80,155,615 |
| 2024-01-09 | 3.880 | 3.930 | 3.800 | 3.840 | 3.840 | 92,613,180 |
| 2024-01-08 | 3.920 | 3.950 | 3.860 | 3.860 | 3.860 | 75,516,000 |
| 2024-01-05 | 4.020 | 4.030 | 3.910 | 3.920 | 3.920 | 89,362,028 |
| 2024-01-04 | 4.050 | 4.080 | 3.980 | 4.020 | 4.020 | 79,580,521 |
| 2024-01-03 | 4.030 | 4.110 | 4.020 | 4.050 | 4.050 | 94,800,790 |
| 2024-01-02 | 4.080 | 4.110 | 4.020 | 4.040 | 4.040 | 98,822,027 |
| 2023-12-29 | 4.030 | 4.130 | 4.020 | 4.080 | 4.080 | 129,328,495 |
| 2023-12-28 | 3.910 | 4.070 | 3.860 | 4.020 | 4.020 | 128,176,440 |
| 2023-12-27 | 3.910 | 3.970 | 3.880 | 3.930 | 3.930 | 75,023,446 |
| 2023-12-26 | 4.020 | 4.020 | 3.880 | 3.910 | 3.910 | 87,502,900 |
| 2023-12-25 | 3.960 | 4.100 | 3.960 | 4.020 | 4.020 | 114,365,064 |
| 2023-12-22 | 4.090 | 4.120 | 3.950 | 3.970 | 3.970 | 157,404,133 |
| 2023-12-21 | 4.080 | 4.120 | 4.020 | 4.080 | 4.080 | 110,813,236 |
| 2023-12-20 | 4.300 | 4.310 | 4.090 | 4.120 | 4.120 | 140,168,176 |
| 2023-12-19 | 4.260 | 4.290 | 4.210 | 4.280 | 4.280 | 85,260,742 |
| 2023-12-18 | 4.310 | 4.340 | 4.230 | 4.240 | 4.240 | 121,480,820 |
| 2023-12-15 | 4.460 | 4.470 | 4.320 | 4.350 | 4.350 | 147,756,975 |
| 2023-12-14 | 4.590 | 4.670 | 4.420 | 4.440 | 4.440 | 161,427,413 |
| 2023-12-13 | 4.620 | 4.720 | 4.550 | 4.570 | 4.570 | 154,823,367 |
| 2023-12-12 | 4.610 | 4.730 | 4.590 | 4.640 | 4.640 | 131,519,518 |
| 2023-12-11 | 4.680 | 4.700 | 4.530 | 4.670 | 4.670 | 153,936,512 |
| 2023-12-08 | 4.680 | 4.720 | 4.600 | 4.720 | 4.720 | 154,791,979 |
| 2023-12-07 | 4.740 | 4.780 | 4.610 | 4.700 | 4.700 | 143,867,391 |
| 2023-12-06 | 4.730 | 4.810 | 4.630 | 4.760 | 4.760 | 156,812,436 |
| 2023-12-05 | 4.840 | 4.890 | 4.720 | 4.740 | 4.740 | 197,688,629 |
| 2023-12-04 | 4.990 | 5.100 | 4.840 | 4.860 | 4.860 | 197,461,662 |
| 2023-12-01 | 4.850 | 5.010 | 4.850 | 4.960 | 4.960 | 196,785,353 |
| 2023-11-30 | 4.810 | 4.960 | 4.800 | 4.880 | 4.880 | 194,912,982 |
| 2023-11-29 | 4.600 | 5.020 | 4.590 | 4.850 | 4.850 | 328,400,444 |
| 2023-11-28 | 4.580 | 4.620 | 4.430 | 4.600 | 4.600 | 93,207,876 |
| 2023-11-27 | 4.520 | 4.590 | 4.500 | 4.540 | 4.540 | 100,908,091 |
| 2023-11-24 | 4.630 | 4.640 | 4.480 | 4.510 | 4.510 | 111,880,783 |
| 2023-11-23 | 4.520 | 4.680 | 4.480 | 4.620 | 4.620 | 143,163,791 |
| 2023-11-22 | 4.570 | 4.770 | 4.540 | 4.540 | 4.540 | 155,462,055 |
| 2023-11-21 | 4.580 | 4.690 | 4.560 | 4.590 | 4.590 | 175,288,171 |
| 2023-11-20 | 4.480 | 4.650 | 4.400 | 4.620 | 4.620 | 228,292,384 |
| 2023-11-17 | 4.290 | 4.590 | 4.260 | 4.470 | 4.470 | 210,620,300 |
| 2023-11-16 | 4.360 | 4.440 | 4.310 | 4.310 | 4.310 | 121,397,792 |
| 2023-11-15 | 4.370 | 4.430 | 4.350 | 4.390 | 4.390 | 134,355,497 |
| 2023-11-14 | 4.260 | 4.420 | 4.240 | 4.390 | 4.390 | 202,445,192 |
| 2023-11-13 | 4.160 | 4.350 | 4.150 | 4.310 | 4.310 | 201,958,539 |
| 2023-11-10 | 4.110 | 4.160 | 4.090 | 4.120 | 4.120 | 72,674,926 |
| 2023-11-09 | 4.160 | 4.240 | 4.140 | 4.150 | 4.150 | 92,526,332 |
| 2023-11-08 | 4.150 | 4.260 | 4.110 | 4.180 | 4.180 | 164,893,625 |
| 2023-11-07 | 4.060 | 4.250 | 4.040 | 4.170 | 4.170 | 230,771,089 |
| 2023-11-06 | 3.960 | 4.090 | 3.930 | 4.070 | 4.070 | 193,063,026 |
| 2023-11-03 | 3.910 | 3.960 | 3.890 | 3.940 | 3.940 | 101,750,995 |
| 2023-11-02 | 3.990 | 4.050 | 3.920 | 3.920 | 3.920 | 97,133,285 |
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.