Offcn Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.600 | 4.700 | 4.560 | 4.680 | 4.680 | 36,304,118 |
| 2022-05-11 | 4.690 | 4.790 | 4.610 | 4.630 | 4.630 | 46,965,720 |
| 2022-05-10 | 4.520 | 4.710 | 4.470 | 4.690 | 4.690 | 51,253,045 |
| 2022-05-09 | 4.600 | 4.680 | 4.500 | 4.590 | 4.590 | 38,572,304 |
| 2022-05-06 | 4.630 | 4.670 | 4.580 | 4.650 | 4.650 | 33,657,538 |
| 2022-05-05 | 4.580 | 4.840 | 4.540 | 4.740 | 4.740 | 76,101,104 |
| 2022-04-29 | 4.160 | 4.580 | 4.150 | 4.580 | 4.580 | 60,180,822 |
| 2022-04-28 | 4.400 | 4.470 | 4.090 | 4.160 | 4.160 | 51,609,803 |
| 2022-04-27 | 4.330 | 4.470 | 4.190 | 4.450 | 4.450 | 41,890,027 |
| 2022-04-26 | 4.560 | 4.640 | 4.410 | 4.430 | 4.430 | 43,399,689 |
| 2022-04-25 | 4.810 | 4.820 | 4.450 | 4.460 | 4.460 | 39,767,756 |
| 2022-04-22 | 4.850 | 4.930 | 4.760 | 4.850 | 4.850 | 32,276,764 |
| 2022-04-21 | 5.270 | 5.390 | 4.970 | 5.000 | 5.000 | 50,644,980 |
| 2022-04-20 | 5.400 | 5.490 | 5.260 | 5.280 | 5.280 | 43,304,068 |
| 2022-04-19 | 5.290 | 5.430 | 5.290 | 5.400 | 5.400 | 30,413,098 |
| 2022-04-18 | 5.400 | 5.400 | 5.220 | 5.350 | 5.350 | 22,755,138 |
| 2022-04-15 | 5.600 | 5.650 | 5.400 | 5.400 | 5.400 | 47,801,260 |
| 2022-04-14 | 5.600 | 5.850 | 5.550 | 5.680 | 5.680 | 65,727,850 |
| 2022-04-13 | 5.670 | 5.730 | 5.550 | 5.600 | 5.600 | 31,929,300 |
| 2022-04-12 | 5.510 | 5.780 | 5.430 | 5.760 | 5.760 | 46,787,017 |
| 2022-04-11 | 5.660 | 5.750 | 5.470 | 5.550 | 5.550 | 34,497,711 |
| 2022-04-08 | 5.760 | 5.850 | 5.600 | 5.720 | 5.720 | 51,688,424 |
| 2022-04-07 | 5.910 | 6.030 | 5.760 | 5.790 | 5.790 | 66,813,199 |
| 2022-04-06 | 5.730 | 6.300 | 5.730 | 6.050 | 6.050 | 115,703,473 |
| 2022-04-01 | 5.560 | 5.860 | 5.540 | 5.730 | 5.730 | 45,929,634 |
| 2022-03-31 | 5.620 | 5.690 | 5.560 | 5.610 | 5.610 | 30,810,972 |
| 2022-03-30 | 5.530 | 5.670 | 5.450 | 5.660 | 5.660 | 44,987,890 |
| 2022-03-29 | 5.610 | 5.800 | 5.500 | 5.530 | 5.530 | 47,438,588 |
| 2022-03-28 | 5.450 | 5.790 | 5.340 | 5.610 | 5.610 | 57,578,062 |
| 2022-03-25 | 5.750 | 5.750 | 5.510 | 5.520 | 5.520 | 49,601,236 |
| 2022-03-24 | 5.840 | 5.850 | 5.640 | 5.680 | 5.680 | 40,039,529 |
| 2022-03-23 | 5.860 | 5.970 | 5.800 | 5.870 | 5.870 | 39,359,819 |
| 2022-03-22 | 5.840 | 5.910 | 5.770 | 5.850 | 5.850 | 34,336,295 |
| 2022-03-21 | 5.960 | 6.010 | 5.830 | 5.850 | 5.850 | 49,507,490 |
| 2022-03-18 | 5.860 | 5.970 | 5.810 | 5.880 | 5.880 | 35,017,924 |
| 2022-03-17 | 5.850 | 6.040 | 5.790 | 5.880 | 5.880 | 55,855,722 |
| 2022-03-16 | 5.720 | 5.790 | 5.500 | 5.770 | 5.770 | 45,434,033 |
| 2022-03-15 | 5.880 | 5.970 | 5.530 | 5.550 | 5.550 | 47,874,144 |
| 2022-03-14 | 6.170 | 6.380 | 5.970 | 5.980 | 5.980 | 38,204,308 |
| 2022-03-11 | 6.000 | 6.260 | 5.900 | 6.230 | 6.230 | 50,245,398 |
| 2022-03-10 | 6.100 | 6.330 | 6.060 | 6.140 | 6.140 | 57,983,113 |
| 2022-03-09 | 6.400 | 6.450 | 5.720 | 6.000 | 6.000 | 86,255,783 |
| 2022-03-08 | 6.960 | 7.040 | 6.350 | 6.350 | 6.350 | 75,851,472 |
| 2022-03-07 | 7.050 | 7.180 | 6.910 | 6.990 | 6.990 | 48,829,236 |
| 2022-03-04 | 7.090 | 7.340 | 7.040 | 7.180 | 7.180 | 57,986,397 |
| 2022-03-03 | 7.280 | 7.310 | 7.110 | 7.140 | 7.140 | 37,496,859 |
| 2022-03-02 | 7.200 | 7.340 | 7.140 | 7.280 | 7.280 | 44,445,826 |
| 2022-03-01 | 6.950 | 7.370 | 6.940 | 7.230 | 7.230 | 65,394,719 |
| 2022-02-28 | 7.040 | 7.040 | 6.820 | 7.010 | 7.010 | 36,797,001 |
| 2022-02-25 | 7.050 | 7.340 | 6.950 | 7.060 | 7.060 | 63,484,583 |
| 2022-02-24 | 7.240 | 7.310 | 6.840 | 6.990 | 6.990 | 77,434,993 |
| 2022-02-23 | 7.000 | 7.420 | 6.930 | 7.230 | 7.230 | 122,365,993 |
| 2022-02-22 | 7.200 | 7.200 | 6.920 | 6.970 | 6.970 | 83,056,881 |
| 2022-02-21 | 6.540 | 7.210 | 6.500 | 7.210 | 7.210 | 109,077,182 |
| 2022-02-18 | 6.450 | 6.550 | 6.410 | 6.550 | 6.550 | 28,501,011 |
| 2022-02-17 | 6.720 | 6.730 | 6.510 | 6.520 | 6.520 | 45,215,705 |
| 2022-02-16 | 6.650 | 6.850 | 6.600 | 6.710 | 6.710 | 57,665,609 |
| 2022-02-15 | 6.620 | 6.770 | 6.450 | 6.560 | 6.560 | 37,239,522 |
| 2022-02-14 | 6.500 | 6.740 | 6.460 | 6.620 | 6.620 | 33,195,107 |
| 2022-02-11 | 6.730 | 6.850 | 6.500 | 6.530 | 6.530 | 38,492,257 |
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.