Offcn Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.750	6.770	6.650	6.710	6.710	24,125,352
2022-02-09	6.680	6.870	6.660	6.750	6.750	37,598,650
2022-02-08	6.540	6.770	6.530	6.690	6.690	43,608,695
2022-02-07	6.540	6.670	6.490	6.540	6.540	28,494,520
2022-01-28	6.410	6.680	6.400	6.600	6.600	35,698,895
2022-01-27	6.640	6.670	6.360	6.380	6.380	35,004,643
2022-01-26	6.690	6.820	6.570	6.700	6.700	27,371,924
2022-01-25	6.930	6.980	6.660	6.670	6.670	31,193,999
2022-01-24	6.950	7.060	6.900	6.970	6.970	28,911,492
2022-01-21	7.190	7.300	7.010	7.020	7.020	27,817,224
2022-01-20	7.360	7.380	7.190	7.200	7.200	29,447,322
2022-01-19	7.260	7.610	7.210	7.390	7.390	38,715,007
2022-01-18	7.390	7.590	7.280	7.320	7.320	32,077,432
2022-01-17	7.570	7.570	7.160	7.410	7.410	46,878,334
2022-01-14	7.750	7.770	7.570	7.570	7.570	34,689,190
2022-01-13	7.920	8.010	7.810	7.810	7.810	30,782,339
2022-01-12	7.960	7.970	7.860	7.940	7.940	23,310,418
2022-01-11	7.920	8.080	7.880	7.950	7.950	36,184,750
2022-01-10	7.870	7.960	7.680	7.930	7.930	31,961,086
2022-01-07	7.900	8.040	7.850	7.870	7.870	34,203,488
2022-01-06	7.990	7.990	7.810	7.950	7.950	45,895,451
2022-01-05	8.040	8.180	7.930	7.990	7.990	46,801,816
2022-01-04	7.840	8.080	7.770	8.040	8.040	42,202,623
2021-12-31	7.950	8.010	7.820	7.860	7.860	27,173,350
2021-12-30	7.860	7.940	7.720	7.880	7.880	26,593,870
2021-12-29	7.780	8.010	7.740	7.870	7.870	43,224,690
2021-12-28	7.690	7.810	7.650	7.730	7.730	29,764,622
2021-12-27	7.800	7.810	7.530	7.690	7.690	36,960,751
2021-12-24	7.790	8.000	7.770	7.840	7.840	38,118,096
2021-12-23	7.890	7.910	7.810	7.830	7.830	49,417,856
2021-12-22	8.050	8.080	7.990	8.050	8.050	37,383,025
2021-12-21	8.000	8.130	7.920	8.080	8.080	59,812,242
2021-12-20	8.500	8.640	8.010	8.080	8.080	128,448,180
2021-12-17	9.060	9.230	8.770	8.770	8.770	142,837,486
2021-12-16	9.850	9.880	9.720	9.740	9.740	34,526,955
2021-12-15	10.100	10.140	9.810	9.840	9.840	44,944,963
2021-12-14	10.060	10.280	9.900	10.060	10.060	62,294,379
2021-12-13	10.360	10.660	10.360	10.530	10.530	68,484,451
2021-12-10	10.180	10.780	10.100	10.370	10.370	140,227,076
2021-12-09	9.340	10.180	9.340	10.180	10.180	96,516,531
2021-12-08	9.170	9.300	9.100	9.250	9.250	24,234,836
2021-12-07	9.130	9.200	9.060	9.160	9.160	24,407,433
2021-12-06	9.060	9.330	9.010	9.140	9.140	30,542,779
2021-12-03	9.200	9.210	9.040	9.120	9.120	37,466,030
2021-12-02	9.180	9.550	9.140	9.240	9.240	42,395,668
2021-12-01	9.410	9.460	9.060	9.190	9.190	50,064,974
2021-11-30	9.790	9.900	9.530	9.530	9.530	55,234,211
2021-11-29	9.600	10.190	9.530	9.960	9.960	45,397,267
2021-11-26	9.910	9.930	9.580	9.820	9.820	49,219,151
2021-11-25	9.490	10.250	9.420	10.000	10.000	86,746,858
2021-11-24	9.460	9.490	9.280	9.440	9.440	30,332,138
2021-11-23	9.260	9.420	9.210	9.400	9.400	31,591,866
2021-11-22	9.170	9.380	9.170	9.250	9.250	27,157,114
2021-11-19	9.160	9.190	8.980	9.150	9.150	24,131,943
2021-11-18	9.250	9.320	9.150	9.170	9.170	23,207,895
2021-11-17	9.050	9.550	9.050	9.330	9.330	38,631,002
2021-11-16	9.270	9.320	9.060	9.070	9.070	27,653,819
2021-11-15	9.110	9.350	9.080	9.300	9.300	30,787,532
2021-11-12	9.190	9.230	8.960	9.130	9.130	31,064,900
2021-11-11	9.010	9.270	9.000	9.170	9.170	35,561,952

← NewerPage 20 of 21 · 1,220 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.