Offcn Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.750	1.820	1.740	1.810	1.810	160,012,594
2026-07-22	1.750	1.780	1.730	1.760	1.760	128,765,266
2026-07-21	1.780	1.790	1.670	1.770	1.770	192,820,641
2026-07-20	1.790	1.810	1.770	1.780	1.780	123,635,180
2026-07-17	1.830	1.850	1.780	1.790	1.790	144,378,812
2026-07-16	1.820	1.850	1.790	1.840	1.840	120,074,930
2026-07-15	1.810	1.850	1.790	1.840	1.840	146,990,297
2026-07-14	1.790	1.820	1.760	1.820	1.820	141,146,766
2026-07-13	1.870	1.890	1.790	1.800	1.800	208,604,078
2026-07-10	1.820	1.930	1.810	1.900	1.900	268,772,281
2026-07-09	1.980	1.990	1.840	1.880	1.880	388,013,469
2026-07-08	2.040	2.260	2.030	2.040	2.040	511,922,781
2026-07-07	2.000	2.290	2.000	2.260	2.260	799,434,062
2026-07-06	2.090	2.090	2.090	2.090	2.090	90,328,141
2026-07-03	1.940	2.000	1.860	1.900	1.900	251,919,750
2026-07-02	1.990	2.030	1.910	1.920	1.920	346,613,469
2026-07-01	1.780	1.980	1.770	1.980	1.980	398,542,562
2026-06-30	1.910	1.950	1.760	1.800	1.800	321,889,094
2026-06-29	1.790	1.830	1.760	1.810	1.810	162,761,125
2026-06-26	1.820	1.860	1.790	1.800	1.800	154,215,938
2026-06-25	1.860	1.870	1.810	1.830	1.830	145,359,562
2026-06-24	1.900	1.910	1.800	1.860	1.860	199,599,594
2026-06-23	1.920	1.990	1.900	1.920	1.920	178,368,781
2026-06-22	1.890	1.950	1.850	1.940	1.940	214,028,125
2026-06-18	1.930	1.960	1.880	1.900	1.900	183,676,094
2026-06-17	2.020	2.030	1.940	1.970	1.970	210,015,703
2026-06-16	2.080	2.080	2.010	2.040	2.040	184,754,297
2026-06-15	2.080	2.120	2.060	2.080	2.080	130,262,797
2026-06-12	2.080	2.120	2.040	2.070	2.070	196,917,203
2026-06-11	2.140	2.220	2.050	2.070	2.070	188,828,000
2026-06-10	2.060	2.110	2.040	2.060	2.060	133,536,406
2026-06-09	2.090	2.100	2.040	2.080	2.080	124,130,328
2026-06-08	2.120	2.180	2.050	2.080	2.080	162,835,500
2026-06-05	2.200	2.220	2.150	2.170	2.170	122,859,398
2026-06-04	2.200	2.240	2.170	2.190	2.190	132,447,594
2026-06-03	2.340	2.340	2.160	2.230	2.230	231,674,703
2026-06-02	2.430	2.430	2.350	2.360	2.360	122,315,398
2026-06-01	2.440	2.450	2.400	2.430	2.430	116,395,508
2026-05-29	2.450	2.470	2.410	2.420	2.420	104,485,797
2026-05-28	2.460	2.500	2.430	2.460	2.460	101,675,695
2026-05-27	2.560	2.570	2.460	2.480	2.480	146,935,812
2026-05-26	2.440	2.640	2.430	2.580	2.580	246,846,594
2026-05-25	2.430	2.460	2.390	2.450	2.450	118,875,602
2026-05-22	2.430	2.440	2.390	2.420	2.420	106,706,602
2026-05-21	2.510	2.540	2.410	2.420	2.420	157,450,891
2026-05-20	2.550	2.550	2.480	2.510	2.510	123,745,398
2026-05-19	2.550	2.580	2.530	2.570	2.570	95,892,828
2026-05-18	2.560	2.560	2.520	2.540	2.540	99,315,531
2026-05-15	2.570	2.610	2.550	2.570	2.570	124,786,305
2026-05-14	2.690	2.710	2.570	2.580	2.580	168,571,391
2026-05-13	2.660	2.700	2.650	2.690	2.690	105,623,602
2026-05-12	2.730	2.740	2.650	2.670	2.670	165,893,594
2026-05-11	2.710	2.790	2.680	2.750	2.750	190,641,500
2026-05-08	2.680	2.720	2.670	2.710	2.710	163,671,016
2026-05-07	2.660	2.680	2.640	2.670	2.670	120,081,203
2026-05-06	2.650	2.680	2.620	2.660	2.660	154,404,891
2026-04-30	2.560	2.650	2.550	2.650	2.650	170,982,094
2026-04-29	2.510	2.650	2.510	2.570	2.570	219,406,203
2026-04-28	2.480	2.510	2.450	2.460	2.460	83,141,586
2026-04-27	2.500	2.510	2.450	2.500	2.500	85,422,602

← NewerPage 2 of 5 · 243 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.