Offcn Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.710 | 4.790 | 4.680 | 4.770 | 4.770 | 21,336,770 |
| 2022-08-03 | 4.650 | 4.830 | 4.640 | 4.660 | 4.660 | 24,577,094 |
| 2022-08-02 | 4.890 | 4.910 | 4.600 | 4.680 | 4.680 | 40,047,648 |
| 2022-08-01 | 5.050 | 5.050 | 4.960 | 4.970 | 4.970 | 24,799,018 |
| 2022-07-29 | 5.200 | 5.220 | 5.060 | 5.070 | 5.070 | 25,829,236 |
| 2022-07-28 | 5.190 | 5.260 | 5.160 | 5.170 | 5.170 | 25,592,971 |
| 2022-07-27 | 5.210 | 5.240 | 5.140 | 5.150 | 5.150 | 19,393,401 |
| 2022-07-26 | 5.090 | 5.270 | 5.080 | 5.220 | 5.220 | 28,738,587 |
| 2022-07-25 | 5.120 | 5.150 | 5.050 | 5.080 | 5.080 | 18,544,066 |
| 2022-07-22 | 5.180 | 5.240 | 5.090 | 5.120 | 5.120 | 24,132,439 |
| 2022-07-21 | 5.200 | 5.290 | 5.160 | 5.180 | 5.180 | 23,009,189 |
| 2022-07-20 | 5.260 | 5.320 | 5.210 | 5.230 | 5.230 | 25,946,864 |
| 2022-07-19 | 5.200 | 5.280 | 5.150 | 5.240 | 5.240 | 27,587,496 |
| 2022-07-18 | 5.090 | 5.230 | 5.030 | 5.200 | 5.200 | 35,348,256 |
| 2022-07-15 | 5.120 | 5.210 | 5.020 | 5.030 | 5.030 | 43,629,157 |
| 2022-07-14 | 5.350 | 5.370 | 5.220 | 5.250 | 5.250 | 26,746,345 |
| 2022-07-13 | 5.300 | 5.400 | 5.210 | 5.310 | 5.310 | 24,880,592 |
| 2022-07-12 | 5.360 | 5.500 | 5.330 | 5.340 | 5.340 | 33,998,140 |
| 2022-07-11 | 5.610 | 5.610 | 5.330 | 5.350 | 5.350 | 54,481,582 |
| 2022-07-08 | 5.700 | 5.730 | 5.620 | 5.620 | 5.620 | 33,298,033 |
| 2022-07-07 | 5.600 | 5.860 | 5.540 | 5.750 | 5.750 | 54,205,784 |
| 2022-07-06 | 5.820 | 5.830 | 5.600 | 5.630 | 5.630 | 40,971,405 |
| 2022-07-05 | 5.900 | 5.960 | 5.700 | 5.770 | 5.770 | 45,798,504 |
| 2022-07-04 | 5.590 | 5.990 | 5.520 | 5.900 | 5.900 | 75,033,632 |
| 2022-07-01 | 5.750 | 5.750 | 5.590 | 5.600 | 5.600 | 52,594,531 |
| 2022-06-30 | 5.660 | 5.930 | 5.660 | 5.790 | 5.790 | 61,705,819 |
| 2022-06-29 | 5.850 | 5.960 | 5.660 | 5.670 | 5.670 | 68,390,792 |
| 2022-06-28 | 5.900 | 5.910 | 5.760 | 5.870 | 5.870 | 55,864,842 |
| 2022-06-27 | 5.880 | 6.020 | 5.840 | 5.950 | 5.950 | 59,587,395 |
| 2022-06-24 | 6.040 | 6.070 | 5.890 | 5.910 | 5.910 | 50,847,031 |
| 2022-06-23 | 5.910 | 6.020 | 5.760 | 6.020 | 6.020 | 75,072,031 |
| 2022-06-22 | 6.020 | 6.180 | 5.850 | 5.870 | 5.870 | 83,318,218 |
| 2022-06-21 | 6.150 | 6.250 | 6.010 | 6.060 | 6.060 | 91,647,805 |
| 2022-06-20 | 6.240 | 6.650 | 5.980 | 6.390 | 6.390 | 180,644,170 |
| 2022-06-17 | 6.600 | 6.660 | 6.310 | 6.440 | 6.440 | 205,202,499 |
| 2022-06-16 | 6.180 | 6.700 | 6.150 | 6.700 | 6.700 | 239,584,626 |
| 2022-06-15 | 6.070 | 6.400 | 5.950 | 6.090 | 6.090 | 157,742,948 |
| 2022-06-14 | 5.800 | 5.920 | 5.730 | 5.890 | 5.890 | 97,037,286 |
| 2022-06-13 | 5.580 | 6.200 | 5.550 | 6.010 | 6.010 | 166,762,053 |
| 2022-06-10 | 5.600 | 5.790 | 5.500 | 5.670 | 5.670 | 134,424,574 |
| 2022-06-09 | 6.150 | 6.340 | 5.620 | 5.630 | 5.630 | 190,896,396 |
| 2022-06-08 | 5.470 | 6.010 | 5.400 | 6.010 | 6.010 | 173,080,524 |
| 2022-06-07 | 5.180 | 5.690 | 5.140 | 5.460 | 5.460 | 153,583,776 |
| 2022-06-06 | 5.050 | 5.180 | 5.010 | 5.170 | 5.170 | 53,560,486 |
| 2022-06-02 | 5.040 | 5.090 | 5.000 | 5.060 | 5.060 | 37,670,538 |
| 2022-06-01 | 5.150 | 5.220 | 5.050 | 5.080 | 5.080 | 55,797,693 |
| 2022-05-31 | 5.230 | 5.300 | 5.120 | 5.170 | 5.170 | 90,658,141 |
| 2022-05-30 | 5.330 | 5.770 | 5.080 | 5.320 | 5.320 | 159,678,632 |
| 2022-05-27 | 5.090 | 5.570 | 4.990 | 5.350 | 5.350 | 172,586,634 |
| 2022-05-26 | 5.060 | 5.090 | 4.900 | 5.060 | 5.060 | 58,081,396 |
| 2022-05-25 | 5.040 | 5.130 | 4.990 | 5.060 | 5.060 | 61,975,224 |
| 2022-05-24 | 5.220 | 5.270 | 5.020 | 5.030 | 5.030 | 87,673,004 |
| 2022-05-23 | 5.320 | 5.440 | 5.180 | 5.270 | 5.270 | 104,534,405 |
| 2022-05-20 | 5.640 | 5.850 | 5.250 | 5.300 | 5.300 | 193,608,274 |
| 2022-05-19 | 5.050 | 5.390 | 4.970 | 5.390 | 5.390 | 107,123,694 |
| 2022-05-18 | 4.480 | 4.900 | 4.460 | 4.900 | 4.900 | 56,129,969 |
| 2022-05-17 | 4.560 | 4.570 | 4.400 | 4.450 | 4.450 | 35,217,103 |
| 2022-05-16 | 4.630 | 4.700 | 4.490 | 4.540 | 4.540 | 36,822,000 |
| 2022-05-13 | 4.700 | 4.710 | 4.490 | 4.610 | 4.610 | 41,328,073 |
| 2022-05-12 | 4.600 | 4.700 | 4.560 | 4.680 | 4.680 | 36,304,118 |
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.