Offcn Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.940	4.030	3.940	3.990	3.990	86,458,812
2023-10-31	4.000	4.030	3.920	3.950	3.950	95,573,998
2023-10-30	3.900	4.100	3.880	4.030	4.030	162,087,715
2023-10-27	3.820	3.950	3.790	3.920	3.920	118,066,096
2023-10-26	3.860	3.920	3.800	3.850	3.850	118,892,142
2023-10-25	3.820	3.920	3.820	3.900	3.900	139,551,411
2023-10-24	3.760	3.860	3.730	3.800	3.800	106,646,638
2023-10-23	3.880	3.890	3.710	3.750	3.750	103,398,257
2023-10-20	3.860	3.910	3.820	3.870	3.870	107,317,449
2023-10-19	3.880	3.950	3.840	3.850	3.850	117,680,672
2023-10-18	3.980	3.990	3.890	3.910	3.910	119,930,599
2023-10-17	4.070	4.120	3.980	4.000	4.000	135,654,649
2023-10-16	4.130	4.180	4.010	4.040	4.040	180,163,367
2023-10-13	4.190	4.230	4.080	4.140	4.140	283,066,749
2023-10-12	4.100	4.210	3.940	4.210	4.210	459,714,001
2023-10-11	3.690	3.850	3.650	3.830	3.830	176,326,149
2023-10-10	3.680	3.740	3.680	3.690	3.690	80,738,328
2023-10-09	3.740	3.740	3.670	3.670	3.670	74,389,816
2023-09-28	3.670	3.810	3.660	3.750	3.750	131,491,573
2023-09-27	3.690	3.730	3.640	3.650	3.650	141,107,540
2023-09-26	3.790	3.820	3.700	3.710	3.710	120,109,051
2023-09-25	3.870	3.880	3.790	3.800	3.800	69,122,805
2023-09-22	3.810	3.880	3.790	3.870	3.870	95,799,947
2023-09-21	3.880	3.910	3.800	3.820	3.820	110,966,430
2023-09-20	3.930	3.970	3.880	3.900	3.900	68,911,813
2023-09-19	4.070	4.080	3.940	3.950	3.950	117,299,133
2023-09-18	4.130	4.130	4.060	4.080	4.080	80,854,814
2023-09-15	4.190	4.200	4.120	4.140	4.140	63,062,484
2023-09-14	4.190	4.200	4.160	4.180	4.180	37,687,900
2023-09-13	4.260	4.270	4.180	4.200	4.200	67,588,462
2023-09-12	4.300	4.310	4.270	4.270	4.270	56,476,997
2023-09-11	4.310	4.330	4.270	4.310	4.310	51,853,731
2023-09-08	4.330	4.410	4.270	4.310	4.310	77,027,523
2023-09-07	4.490	4.560	4.390	4.400	4.400	158,282,574
2023-09-06	4.430	4.430	4.340	4.380	4.380	63,926,098
2023-09-05	4.420	4.490	4.390	4.440	4.440	69,676,582
2023-09-04	4.300	4.480	4.300	4.450	4.450	130,135,046
2023-09-01	4.280	4.320	4.260	4.300	4.300	49,779,869
2023-08-31	4.320	4.320	4.250	4.270	4.270	51,580,478
2023-08-30	4.360	4.360	4.270	4.330	4.330	82,008,808
2023-08-29	4.210	4.360	4.190	4.350	4.350	92,703,924
2023-08-28	4.420	4.430	4.230	4.240	4.240	104,678,511
2023-08-25	4.340	4.340	4.220	4.230	4.230	66,243,656
2023-08-24	4.390	4.430	4.330	4.360	4.360	67,432,271
2023-08-23	4.340	4.490	4.320	4.420	4.420	157,670,527
2023-08-22	4.280	4.390	4.150	4.370	4.370	130,465,093
2023-08-21	4.320	4.340	4.270	4.280	4.280	54,849,100
2023-08-18	4.350	4.410	4.310	4.310	4.310	45,288,027
2023-08-17	4.360	4.380	4.300	4.370	4.370	55,273,463
2023-08-16	4.370	4.400	4.350	4.380	4.380	32,790,645
2023-08-15	4.440	4.440	4.350	4.380	4.380	41,238,479
2023-08-14	4.360	4.450	4.330	4.440	4.440	57,833,437
2023-08-11	4.440	4.460	4.380	4.380	4.380	54,013,678
2023-08-10	4.430	4.470	4.420	4.440	4.440	41,360,414
2023-08-09	4.470	4.490	4.430	4.450	4.450	59,571,900
2023-08-08	4.500	4.540	4.450	4.500	4.500	68,428,800
2023-08-07	4.530	4.540	4.480	4.490	4.490	70,907,432
2023-08-04	4.540	4.600	4.540	4.550	4.550	84,753,199
2023-08-03	4.510	4.540	4.480	4.520	4.520	55,889,222
2023-08-02	4.570	4.570	4.500	4.520	4.520	67,093,763

← NewerPage 13 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.