Offcn Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.030 | 6.090 | 5.850 | 5.900 | 5.900 | 152,379,803 |
| 2023-02-03 | 6.060 | 6.190 | 6.020 | 6.120 | 6.120 | 120,355,072 |
| 2023-02-02 | 6.240 | 6.250 | 6.050 | 6.090 | 6.090 | 173,610,228 |
| 2023-02-01 | 6.110 | 6.380 | 6.040 | 6.260 | 6.260 | 201,067,845 |
| 2023-01-31 | 6.050 | 6.290 | 5.970 | 6.140 | 6.140 | 245,850,366 |
| 2023-01-30 | 6.110 | 6.140 | 5.840 | 6.050 | 6.050 | 300,725,301 |
| 2023-01-20 | 5.900 | 6.150 | 5.780 | 6.090 | 6.090 | 262,312,016 |
| 2023-01-19 | 5.710 | 5.940 | 5.620 | 5.830 | 5.830 | 239,553,167 |
| 2023-01-18 | 5.750 | 5.800 | 5.550 | 5.720 | 5.720 | 306,717,416 |
| 2023-01-17 | 5.340 | 5.820 | 5.310 | 5.820 | 5.820 | 529,785,943 |
| 2023-01-16 | 4.870 | 5.320 | 4.870 | 5.290 | 5.290 | 484,235,759 |
| 2023-01-13 | 4.760 | 4.840 | 4.680 | 4.840 | 4.840 | 96,708,626 |
| 2023-01-12 | 4.780 | 4.920 | 4.710 | 4.760 | 4.760 | 132,659,020 |
| 2023-01-11 | 4.920 | 4.960 | 4.780 | 4.790 | 4.790 | 145,648,581 |
| 2023-01-10 | 4.880 | 5.020 | 4.780 | 4.920 | 4.920 | 208,081,392 |
| 2023-01-09 | 4.780 | 5.010 | 4.750 | 4.900 | 4.900 | 277,985,753 |
| 2023-01-06 | 4.800 | 4.900 | 4.690 | 4.740 | 4.740 | 310,560,398 |
| 2023-01-05 | 4.590 | 5.070 | 4.580 | 4.850 | 4.850 | 500,651,386 |
| 2023-01-04 | 4.580 | 4.690 | 4.550 | 4.610 | 4.610 | 179,827,527 |
| 2023-01-03 | 4.620 | 4.650 | 4.530 | 4.580 | 4.580 | 177,654,994 |
| 2022-12-30 | 4.740 | 4.830 | 4.630 | 4.630 | 4.630 | 168,264,451 |
| 2022-12-29 | 4.680 | 4.830 | 4.620 | 4.710 | 4.710 | 172,436,158 |
| 2022-12-28 | 5.080 | 5.100 | 4.750 | 4.760 | 4.760 | 328,694,231 |
| 2022-12-27 | 5.390 | 5.400 | 5.110 | 5.170 | 5.170 | 303,126,200 |
| 2022-12-26 | 5.600 | 5.650 | 5.350 | 5.430 | 5.430 | 283,902,501 |
| 2022-12-23 | 5.700 | 6.260 | 5.660 | 5.710 | 5.710 | 452,370,463 |
| 2022-12-22 | 5.280 | 5.690 | 5.070 | 5.690 | 5.690 | 203,363,579 |
| 2022-12-21 | 5.180 | 5.300 | 5.130 | 5.170 | 5.170 | 74,486,095 |
| 2022-12-20 | 5.380 | 5.380 | 5.070 | 5.160 | 5.160 | 129,056,986 |
| 2022-12-19 | 5.450 | 5.640 | 5.280 | 5.480 | 5.480 | 180,052,948 |
| 2022-12-16 | 5.360 | 5.520 | 5.260 | 5.410 | 5.410 | 129,216,529 |
| 2022-12-15 | 5.330 | 5.360 | 5.220 | 5.280 | 5.280 | 54,579,011 |
| 2022-12-14 | 5.400 | 5.510 | 5.230 | 5.290 | 5.290 | 106,485,116 |
| 2022-12-13 | 5.300 | 5.500 | 5.300 | 5.400 | 5.400 | 64,935,177 |
| 2022-12-12 | 5.480 | 5.630 | 5.360 | 5.390 | 5.390 | 93,875,043 |
| 2022-12-09 | 5.560 | 5.730 | 5.470 | 5.520 | 5.520 | 134,816,878 |
| 2022-12-08 | 5.300 | 5.680 | 5.250 | 5.550 | 5.550 | 168,416,711 |
| 2022-12-07 | 5.150 | 5.440 | 5.140 | 5.330 | 5.330 | 110,705,322 |
| 2022-12-06 | 5.150 | 5.380 | 5.120 | 5.200 | 5.200 | 101,553,857 |
| 2022-12-05 | 5.070 | 5.230 | 5.010 | 5.170 | 5.170 | 81,688,620 |
| 2022-12-02 | 5.010 | 5.100 | 4.990 | 5.010 | 5.010 | 51,731,120 |
| 2022-12-01 | 5.010 | 5.190 | 4.980 | 5.070 | 5.070 | 93,617,342 |
| 2022-11-30 | 4.990 | 5.030 | 4.860 | 4.950 | 4.950 | 75,867,438 |
| 2022-11-29 | 4.700 | 5.010 | 4.700 | 4.980 | 4.980 | 117,490,997 |
| 2022-11-28 | 4.800 | 4.820 | 4.610 | 4.690 | 4.690 | 103,892,770 |
| 2022-11-25 | 5.030 | 5.200 | 4.980 | 4.990 | 4.990 | 74,195,289 |
| 2022-11-24 | 5.230 | 5.270 | 5.070 | 5.080 | 5.080 | 81,528,346 |
| 2022-11-23 | 5.390 | 5.450 | 5.070 | 5.170 | 5.170 | 131,528,138 |
| 2022-11-22 | 5.150 | 5.680 | 5.140 | 5.390 | 5.390 | 217,150,682 |
| 2022-11-21 | 5.390 | 5.390 | 5.150 | 5.220 | 5.220 | 186,068,419 |
| 2022-11-18 | 5.000 | 5.490 | 4.970 | 5.490 | 5.490 | 257,266,894 |
| 2022-11-17 | 5.000 | 5.050 | 4.910 | 4.990 | 4.990 | 67,215,301 |
| 2022-11-16 | 4.950 | 5.240 | 4.910 | 5.090 | 5.090 | 142,281,258 |
| 2022-11-15 | 4.890 | 5.030 | 4.840 | 4.980 | 4.980 | 95,740,612 |
| 2022-11-14 | 4.810 | 4.930 | 4.740 | 4.890 | 4.890 | 83,690,308 |
| 2022-11-11 | 4.980 | 5.010 | 4.770 | 4.800 | 4.800 | 102,035,611 |
| 2022-11-10 | 4.790 | 4.930 | 4.770 | 4.870 | 4.870 | 83,002,198 |
| 2022-11-09 | 4.850 | 4.930 | 4.790 | 4.850 | 4.850 | 79,143,067 |
| 2022-11-08 | 5.120 | 5.150 | 4.860 | 4.910 | 4.910 | 135,406,850 |
| 2022-11-07 | 5.080 | 5.190 | 4.950 | 5.020 | 5.020 | 158,781,809 |
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.