Offcn Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.270	5.650	5.170	5.460	5.460	470,960,825
2023-05-04	4.860	5.390	4.850	5.270	5.270	414,649,243
2023-04-28	4.890	5.020	4.530	4.920	4.920	266,403,820
2023-04-27	4.750	5.000	4.690	4.940	4.940	274,292,623
2023-04-26	4.700	4.800	4.590	4.680	4.680	200,770,491
2023-04-25	4.970	5.200	4.700	4.830	4.830	390,073,585
2023-04-24	4.340	4.740	4.270	4.740	4.740	201,870,827
2023-04-21	4.490	4.590	4.290	4.310	4.310	109,200,529
2023-04-20	4.520	4.570	4.440	4.470	4.470	75,146,374
2023-04-19	4.600	4.600	4.480	4.530	4.530	82,782,373
2023-04-18	4.660	4.670	4.580	4.600	4.600	66,706,066
2023-04-17	4.730	4.730	4.610	4.640	4.640	83,091,700
2023-04-14	4.800	4.810	4.690	4.750	4.750	81,918,518
2023-04-13	4.760	4.930	4.720	4.800	4.800	152,508,610
2023-04-12	4.670	4.860	4.660	4.780	4.780	138,860,337
2023-04-11	4.600	4.800	4.560	4.680	4.680	132,309,870
2023-04-10	4.660	4.690	4.570	4.590	4.590	94,609,748
2023-04-07	4.640	4.770	4.610	4.690	4.690	110,556,607
2023-04-06	4.640	4.660	4.580	4.650	4.650	76,837,411
2023-04-04	4.810	4.820	4.610	4.660	4.660	134,213,505
2023-04-03	4.880	4.890	4.730	4.790	4.790	132,669,765
2023-03-31	4.780	4.920	4.760	4.900	4.900	98,600,384
2023-03-30	4.790	4.820	4.720	4.770	4.770	67,301,066
2023-03-29	4.860	4.900	4.780	4.800	4.800	82,726,688
2023-03-28	4.910	4.950	4.810	4.840	4.840	90,715,435
2023-03-27	4.970	5.000	4.860	4.930	4.930	88,344,066
2023-03-24	4.980	5.060	4.930	4.990	4.990	99,284,592
2023-03-23	5.010	5.050	4.920	4.960	4.960	109,161,671
2023-03-22	5.040	5.070	4.980	5.030	5.030	79,179,278
2023-03-21	4.840	5.070	4.830	5.030	5.030	140,222,730
2023-03-20	4.950	4.970	4.800	4.840	4.840	141,785,664
2023-03-17	4.980	5.030	4.940	4.960	4.960	81,116,111
2023-03-16	4.890	5.190	4.870	4.970	4.970	158,193,977
2023-03-15	5.010	5.080	4.900	4.920	4.920	94,647,099
2023-03-14	5.060	5.090	4.900	5.020	5.020	93,020,274
2023-03-13	5.020	5.130	4.890	5.110	5.110	117,459,232
2023-03-10	5.010	5.080	4.970	5.040	5.040	71,822,744
2023-03-09	5.130	5.130	5.020	5.050	5.050	78,279,802
2023-03-08	5.080	5.160	5.040	5.140	5.140	82,211,177
2023-03-07	5.160	5.290	5.070	5.100	5.100	148,828,105
2023-03-06	5.720	5.740	5.210	5.220	5.220	337,036,455
2023-03-03	5.710	5.830	5.610	5.790	5.790	140,042,500
2023-03-02	5.730	5.830	5.650	5.700	5.700	99,271,055
2023-03-01	5.670	5.780	5.630	5.730	5.730	94,774,414
2023-02-28	5.600	5.740	5.560	5.710	5.710	109,770,132
2023-02-27	5.640	5.660	5.500	5.580	5.580	92,750,395
2023-02-24	5.800	5.800	5.670	5.700	5.700	80,880,799
2023-02-23	5.780	6.070	5.770	5.820	5.820	153,435,352
2023-02-22	5.820	5.850	5.720	5.790	5.790	74,635,424
2023-02-21	5.890	5.910	5.790	5.890	5.890	86,564,773
2023-02-20	5.630	5.960	5.620	5.900	5.900	137,321,410
2023-02-17	5.820	5.900	5.650	5.660	5.660	159,648,080
2023-02-16	6.120	6.220	5.800	5.880	5.880	234,878,413
2023-02-15	6.120	6.190	6.060	6.130	6.130	114,417,307
2023-02-14	6.150	6.200	6.010	6.150	6.150	145,789,493
2023-02-13	5.770	6.240	5.740	6.150	6.150	286,844,739
2023-02-10	5.880	5.950	5.770	5.800	5.800	209,500,701
2023-02-09	5.780	5.880	5.740	5.820	5.820	127,677,167
2023-02-08	5.840	5.910	5.780	5.800	5.800	94,459,318
2023-02-07	6.050	6.060	5.830	5.840	5.840	125,512,107

← NewerPage 15 of 21 · 1,219 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.