Offcn Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.930	2.970	2.910	2.920	2.920	178,920,891
2026-01-20	2.930	3.010	2.920	2.950	2.950	235,431,203
2026-01-19	2.960	2.980	2.930	2.940	2.940	253,911,906
2026-01-16	3.110	3.140	2.930	2.980	2.980	453,532,794
2026-01-15	3.240	3.300	3.060	3.110	3.110	647,762,115
2026-01-14	3.200	3.490	3.150	3.330	3.330	1,217,098,488
2026-01-13	3.030	3.290	2.950	3.290	3.290	531,269,032
2026-01-12	2.890	3.010	2.880	2.990	2.990	517,112,294
2026-01-09	2.750	2.890	2.750	2.870	2.870	398,154,331
2026-01-08	2.670	2.960	2.660	2.800	2.800	459,656,993
2026-01-07	2.780	2.780	2.680	2.690	2.690	239,705,971
2026-01-06	2.740	2.790	2.720	2.780	2.780	230,739,304
2026-01-05	2.710	2.780	2.680	2.760	2.760	265,670,993
2025-12-31	2.730	2.840	2.700	2.740	2.740	354,732,178
2025-12-30	2.700	2.700	2.630	2.630	2.630	125,615,900
2025-12-29	2.690	2.720	2.650	2.690	2.690	149,298,339
2025-12-26	2.690	2.720	2.680	2.700	2.700	130,611,198
2025-12-25	2.700	2.710	2.670	2.700	2.700	118,578,602
2025-12-24	2.700	2.720	2.650	2.710	2.710	172,542,309
2025-12-23	2.730	2.760	2.700	2.720	2.720	169,949,675
2025-12-22	2.800	2.810	2.740	2.750	2.750	233,533,223
2025-12-19	2.720	2.950	2.690	2.820	2.820	404,515,869
2025-12-18	2.730	2.830	2.720	2.720	2.720	302,161,725
2025-12-17	2.740	2.760	2.670	2.750	2.750	386,581,518
2025-12-16	2.610	2.770	2.610	2.770	2.770	353,291,195
2025-12-15	2.550	2.580	2.500	2.520	2.520	147,716,500
2025-12-12	2.620	2.640	2.560	2.570	2.570	216,772,051
2025-12-11	2.650	2.750	2.600	2.660	2.660	452,235,228
2025-12-10	2.400	2.650	2.390	2.650	2.650	285,831,387
2025-12-09	2.420	2.430	2.400	2.410	2.410	78,306,745
2025-12-08	2.410	2.430	2.390	2.420	2.420	98,954,775
2025-12-05	2.380	2.430	2.320	2.420	2.420	137,281,276
2025-12-04	2.480	2.490	2.380	2.390	2.390	178,898,934
2025-12-03	2.560	2.570	2.470	2.490	2.490	138,870,310
2025-12-02	2.610	2.610	2.560	2.570	2.570	111,814,452
2025-12-01	2.640	2.650	2.620	2.630	2.630	84,206,733
2025-11-28	2.590	2.660	2.580	2.660	2.660	123,770,291
2025-11-27	2.630	2.640	2.590	2.590	2.590	74,218,673
2025-11-26	2.650	2.670	2.620	2.630	2.630	108,815,505
2025-11-25	2.600	2.710	2.590	2.670	2.670	154,237,421
2025-11-24	2.550	2.610	2.540	2.590	2.590	83,634,100
2025-11-21	2.650	2.670	2.550	2.560	2.560	156,430,700
2025-11-20	2.700	2.700	2.660	2.670	2.670	106,828,299
2025-11-19	2.730	2.760	2.680	2.700	2.700	110,285,600
2025-11-18	2.770	2.770	2.710	2.730	2.730	111,530,061
2025-11-17	2.750	2.770	2.740	2.770	2.770	113,976,948
2025-11-14	2.730	2.770	2.720	2.750	2.750	186,203,438
2025-11-13	2.680	2.750	2.660	2.740	2.740	188,424,557
2025-11-12	2.710	2.720	2.680	2.690	2.690	86,061,052
2025-11-11	2.710	2.720	2.690	2.710	2.710	100,355,221
2025-11-10	2.690	2.720	2.670	2.720	2.720	115,438,440
2025-11-07	2.700	2.700	2.680	2.690	2.690	77,037,747
2025-11-06	2.710	2.720	2.690	2.700	2.700	94,474,922
2025-11-05	2.700	2.740	2.680	2.710	2.710	100,202,753
2025-11-04	2.720	2.730	2.700	2.720	2.720	74,844,466
2025-11-03	2.720	2.740	2.710	2.730	2.730	80,656,811
2025-10-31	2.680	2.730	2.680	2.720	2.720	94,528,292
2025-10-30	2.720	2.720	2.680	2.680	2.680	106,822,519
2025-10-29	2.730	2.740	2.710	2.730	2.730	69,734,617
2025-10-28	2.760	2.770	2.720	2.730	2.730	99,259,800

← NewerPage 4 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.