Offcn Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.020	5.350	4.910	5.130	5.130	211,131,562
2022-11-03	4.750	5.180	4.580	5.000	5.000	263,337,827
2022-11-02	4.330	4.760	4.300	4.760	4.760	217,420,746
2022-11-01	4.390	4.460	4.240	4.330	4.330	78,842,465
2022-10-31	4.310	4.550	4.280	4.350	4.350	100,584,724
2022-10-28	4.410	4.450	4.220	4.250	4.250	60,259,821
2022-10-27	4.580	4.620	4.410	4.420	4.420	83,489,567
2022-10-26	4.330	4.710	4.330	4.500	4.500	120,071,866
2022-10-25	4.390	4.430	4.250	4.280	4.280	60,267,945
2022-10-24	4.680	4.700	4.440	4.460	4.460	76,756,755
2022-10-21	4.530	4.730	4.490	4.660	4.660	88,524,861
2022-10-20	4.560	4.660	4.520	4.540	4.540	61,929,208
2022-10-19	4.570	4.730	4.520	4.620	4.620	94,752,732
2022-10-18	4.600	4.650	4.490	4.560	4.560	89,153,278
2022-10-17	4.580	4.900	4.480	4.650	4.650	159,357,026
2022-10-14	4.060	4.460	4.050	4.460	4.460	45,760,497
2022-10-13	4.020	4.120	4.000	4.050	4.050	28,573,410
2022-10-12	3.910	4.030	3.860	4.020	4.020	26,232,983
2022-10-11	3.900	3.950	3.790	3.950	3.950	34,217,123
2022-10-10	4.060	4.090	3.910	3.920	3.920	26,361,057
2022-09-30	4.090	4.130	4.040	4.050	4.050	22,962,710
2022-09-29	4.230	4.280	4.060	4.080	4.080	34,966,623
2022-09-28	4.310	4.330	4.160	4.160	4.160	30,958,169
2022-09-27	4.130	4.340	4.090	4.320	4.320	48,577,652
2022-09-26	4.110	4.180	4.070	4.070	4.070	25,624,043
2022-09-23	4.380	4.390	4.180	4.190	4.190	40,259,195
2022-09-22	4.500	4.540	4.380	4.390	4.390	31,244,616
2022-09-21	4.470	4.540	4.320	4.520	4.520	33,510,646
2022-09-20	4.480	4.550	4.430	4.480	4.480	23,353,942
2022-09-19	4.520	4.550	4.390	4.470	4.470	27,790,643
2022-09-16	4.760	4.760	4.520	4.530	4.530	43,932,623
2022-09-15	4.710	4.860	4.680	4.750	4.750	64,326,975
2022-09-14	4.640	4.770	4.620	4.710	4.710	43,567,565
2022-09-13	4.520	4.840	4.510	4.750	4.750	83,627,633
2022-09-09	4.430	4.540	4.420	4.510	4.510	27,478,138
2022-09-08	4.490	4.560	4.440	4.440	4.440	21,808,082
2022-09-07	4.540	4.560	4.460	4.480	4.480	18,194,594
2022-09-06	4.450	4.540	4.430	4.530	4.530	25,849,222
2022-09-05	4.520	4.550	4.420	4.470	4.470	24,157,120
2022-09-02	4.500	4.570	4.440	4.540	4.540	28,877,707
2022-09-01	4.570	4.680	4.500	4.510	4.510	37,436,637
2022-08-31	4.570	4.720	4.540	4.580	4.580	55,134,282
2022-08-30	4.450	4.590	4.440	4.570	4.570	33,764,304
2022-08-29	4.340	4.500	4.310	4.470	4.470	26,257,542
2022-08-26	4.400	4.530	4.390	4.430	4.430	36,918,866
2022-08-25	4.390	4.420	4.290	4.390	4.390	32,712,248
2022-08-24	4.560	4.580	4.380	4.400	4.400	49,532,321
2022-08-23	4.620	4.620	4.550	4.560	4.560	43,284,018
2022-08-22	4.680	4.690	4.570	4.640	4.640	45,056,438
2022-08-19	4.590	4.820	4.590	4.700	4.700	64,111,514
2022-08-18	4.690	4.690	4.580	4.590	4.590	34,707,600
2022-08-17	4.630	4.730	4.540	4.710	4.710	50,940,182
2022-08-16	4.710	4.740	4.610	4.630	4.630	32,974,556
2022-08-15	4.710	4.720	4.650	4.680	4.680	25,448,189
2022-08-12	4.710	4.770	4.610	4.740	4.740	33,118,533
2022-08-11	4.610	4.750	4.600	4.700	4.700	42,877,538
2022-08-10	4.660	4.670	4.530	4.580	4.580	31,167,163
2022-08-09	4.710	4.720	4.640	4.640	4.640	24,204,118
2022-08-08	4.690	4.740	4.670	4.700	4.700	30,058,714
2022-08-05	4.770	4.900	4.660	4.780	4.780	57,082,534

← NewerPage 17 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.