Offcn Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.560	4.600	4.540	4.570	4.570	71,312,840
2023-07-31	4.500	4.620	4.500	4.580	4.580	114,026,346
2023-07-28	4.420	4.520	4.370	4.490	4.490	114,604,938
2023-07-27	4.560	4.580	4.410	4.440	4.440	175,256,354
2023-07-26	4.600	4.600	4.550	4.560	4.560	76,881,622
2023-07-25	4.580	4.610	4.570	4.600	4.600	94,949,258
2023-07-24	4.580	4.600	4.550	4.550	4.550	72,260,433
2023-07-21	4.600	4.620	4.580	4.600	4.600	73,913,327
2023-07-20	4.640	4.720	4.580	4.640	4.640	121,865,681
2023-07-19	4.600	4.650	4.590	4.630	4.630	86,511,263
2023-07-18	4.620	4.630	4.560	4.610	4.610	118,639,279
2023-07-17	4.720	4.720	4.600	4.640	4.640	245,215,981
2023-07-14	5.050	5.140	4.610	4.720	4.720	461,178,264
2023-07-13	4.860	5.040	4.820	5.030	5.030	328,406,763
2023-07-12	4.730	5.030	4.720	4.860	4.860	298,559,933
2023-07-11	4.760	4.760	4.650	4.700	4.700	103,634,723
2023-07-10	4.620	4.800	4.610	4.770	4.770	156,891,676
2023-07-07	4.650	4.680	4.600	4.610	4.610	60,634,643
2023-07-06	4.640	4.700	4.620	4.680	4.680	74,297,560
2023-07-05	4.700	4.710	4.630	4.640	4.640	92,097,254
2023-07-04	4.770	4.770	4.680	4.720	4.720	107,272,921
2023-07-03	4.690	4.810	4.670	4.770	4.770	110,152,570
2023-06-30	4.720	4.740	4.670	4.700	4.700	92,893,899
2023-06-29	4.700	4.760	4.660	4.700	4.700	109,082,602
2023-06-28	4.770	4.770	4.660	4.710	4.710	90,532,057
2023-06-27	4.740	4.880	4.700	4.800	4.800	112,229,381
2023-06-26	4.680	4.790	4.620	4.740	4.740	141,032,377
2023-06-21	4.850	4.880	4.680	4.700	4.700	176,820,265
2023-06-20	4.900	4.960	4.840	4.850	4.850	151,623,458
2023-06-19	4.990	5.050	4.880	4.900	4.900	167,852,932
2023-06-16	4.910	5.090	4.870	4.990	4.990	212,748,216
2023-06-15	5.030	5.060	4.870	4.940	4.940	282,130,552
2023-06-14	5.120	5.240	5.040	5.090	5.090	291,069,337
2023-06-13	5.120	5.190	5.050	5.100	5.100	347,396,359
2023-06-12	4.830	5.310	4.820	5.190	5.190	519,087,114
2023-06-09	4.860	4.870	4.730	4.830	4.830	132,151,342
2023-06-08	4.980	4.980	4.800	4.810	4.810	218,042,630
2023-06-07	4.990	5.110	4.920	5.040	5.040	140,115,289
2023-06-06	5.120	5.190	4.980	5.030	5.030	179,905,467
2023-06-05	5.050	5.160	4.980	5.100	5.100	181,506,879
2023-06-02	5.110	5.170	5.030	5.050	5.050	148,596,400
2023-06-01	4.980	5.220	4.960	5.090	5.090	239,297,917
2023-05-31	4.970	5.070	4.940	5.020	5.020	166,830,219
2023-05-30	5.060	5.090	4.870	5.000	5.000	206,962,156
2023-05-29	5.100	5.270	5.000	5.020	5.020	331,312,193
2023-05-26	4.600	5.100	4.580	5.100	5.100	370,019,927
2023-05-25	4.560	4.740	4.540	4.640	4.640	168,899,344
2023-05-24	4.680	4.730	4.550	4.560	4.560	161,584,334
2023-05-23	4.780	4.860	4.700	4.700	4.700	105,994,438
2023-05-22	4.650	4.840	4.620	4.780	4.780	137,593,374
2023-05-19	5.050	5.080	4.900	4.910	4.910	161,262,744
2023-05-18	5.040	5.120	4.830	5.110	5.110	205,594,842
2023-05-17	4.990	5.100	4.950	5.040	5.040	148,810,328
2023-05-16	5.420	5.420	4.980	5.050	5.050	356,559,433
2023-05-15	5.500	5.700	5.300	5.530	5.530	354,712,432
2023-05-12	5.350	5.750	5.250	5.540	5.540	464,648,555
2023-05-11	5.130	5.590	5.110	5.440	5.440	410,133,436
2023-05-10	4.950	5.230	4.910	5.090	5.090	259,663,758
2023-05-09	5.300	5.400	4.980	5.000	5.000	395,074,871
2023-05-08	5.720	5.880	5.380	5.400	5.400	458,471,671

← NewerPage 14 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.