Offcn Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.510	2.520	2.460	2.500	2.500	92,978,477
2026-04-23	2.540	2.560	2.520	2.530	2.530	83,726,656
2026-04-22	2.560	2.570	2.520	2.540	2.540	98,592,812
2026-04-21	2.580	2.600	2.560	2.570	2.570	72,162,516
2026-04-20	2.590	2.610	2.580	2.590	2.590	76,014,156
2026-04-17	2.650	2.660	2.580	2.600	2.600	105,791,602
2026-04-16	2.640	2.660	2.630	2.650	2.650	77,624,234
2026-04-15	2.680	2.690	2.630	2.630	2.630	58,855,500
2026-04-14	2.650	2.680	2.620	2.670	2.670	91,406,898
2026-04-13	2.620	2.660	2.610	2.650	2.650	85,706,570
2026-04-10	2.630	2.720	2.630	2.650	2.650	133,789,203
2026-04-09	2.660	2.670	2.610	2.620	2.620	93,678,086
2026-04-08	2.630	2.690	2.630	2.680	2.680	143,778,406
2026-04-07	2.560	2.600	2.560	2.580	2.580	51,294,840
2026-04-03	2.610	2.620	2.540	2.560	2.560	70,843,930
2026-04-02	2.640	2.650	2.580	2.610	2.610	81,931,391
2026-04-01	2.660	2.670	2.610	2.640	2.640	78,688,438
2026-03-31	2.660	2.700	2.620	2.620	2.620	90,598,930
2026-03-30	2.610	2.660	2.590	2.650	2.650	96,200,312
2026-03-27	2.590	2.670	2.580	2.650	2.650	95,371,758
2026-03-26	2.670	2.710	2.600	2.620	2.620	129,941,297
2026-03-25	2.620	2.780	2.600	2.690	2.690	193,998,406
2026-03-24	2.560	2.590	2.500	2.580	2.580	121,018,602
2026-03-23	2.640	2.640	2.500	2.510	2.510	181,231,812
2026-03-20	2.750	2.770	2.680	2.680	2.680	118,631,508
2026-03-19	2.790	2.800	2.730	2.750	2.750	121,603,000
2026-03-18	2.820	2.840	2.780	2.820	2.820	109,049,508
2026-03-17	2.870	2.900	2.820	2.820	2.820	126,505,602
2026-03-16	2.900	2.930	2.860	2.880	2.880	140,937,500
2026-03-13	2.880	2.990	2.850	2.920	2.920	230,198,594
2026-03-12	2.830	2.910	2.820	2.900	2.900	214,900,500
2026-03-11	2.850	2.860	2.820	2.840	2.840	113,002,898
2026-03-10	2.870	2.900	2.830	2.850	2.850	125,779,000
2026-03-09	2.830	2.880	2.810	2.850	2.850	178,887,016
2026-03-06	2.870	2.880	2.820	2.870	2.870	176,750,797
2026-03-05	2.760	2.950	2.740	2.860	2.860	373,904,000
2026-03-04	2.640	2.730	2.590	2.690	2.690	180,975,703
2026-03-03	2.910	2.950	2.730	2.730	2.730	299,634,594
2026-03-02	2.980	2.990	2.860	2.900	2.900	334,125,875
2026-02-27	2.790	3.070	2.770	2.990	2.990	489,130,875
2026-02-26	2.840	2.840	2.770	2.790	2.790	164,032,000
2026-02-25	2.770	2.880	2.760	2.850	2.850	203,454,797
2026-02-24	2.810	2.820	2.760	2.780	2.780	114,206,602
2026-02-13	2.810	2.850	2.760	2.760	2.760	158,768,609
2026-02-12	2.850	2.860	2.800	2.820	2.820	152,851,391
2026-02-11	2.920	2.930	2.840	2.850	2.850	200,185,594
2026-02-10	2.890	2.970	2.850	2.950	2.950	251,436,891
2026-02-09	2.850	2.920	2.840	2.880	2.880	190,771,812
2026-02-06	2.820	2.850	2.780	2.810	2.810	111,422,898
2026-02-05	2.860	2.880	2.830	2.830	2.830	122,417,000
2026-02-04	2.870	2.900	2.830	2.880	2.880	154,487,703
2026-02-03	2.790	2.900	2.780	2.880	2.880	200,562,594
2026-02-02	2.780	2.840	2.750	2.760	2.760	160,725,594
2026-01-30	2.900	2.930	2.790	2.820	2.820	274,198,312
2026-01-29	2.920	3.000	2.840	2.920	2.920	293,735,719
2026-01-28	2.950	2.990	2.930	2.930	2.930	166,459,812
2026-01-27	2.900	3.040	2.880	2.980	2.980	292,647,281
2026-01-26	3.000	3.050	2.880	2.910	2.910	285,243,812
2026-01-23	2.960	3.040	2.950	3.020	3.020	216,474,094
2026-01-22	2.940	3.030	2.940	2.980	2.980	231,136,891

← NewerPage 3 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.