Offcn Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.750	2.770	2.730	2.770	2.770	127,321,706
2025-10-24	2.740	2.750	2.720	2.730	2.730	69,641,457
2025-10-23	2.720	2.740	2.690	2.740	2.740	93,874,530
2025-10-22	2.720	2.750	2.720	2.730	2.730	75,658,598
2025-10-21	2.720	2.740	2.710	2.730	2.730	91,466,498
2025-10-20	2.720	2.750	2.710	2.720	2.720	82,307,889
2025-10-17	2.750	2.770	2.710	2.720	2.720	127,320,289
2025-10-16	2.800	2.810	2.760	2.770	2.770	120,238,455
2025-10-15	2.800	2.810	2.770	2.810	2.810	288,135,647
2025-10-14	2.820	3.020	2.800	2.870	2.870	453,306,566
2025-10-13	2.710	2.820	2.660	2.820	2.820	150,135,039
2025-10-10	2.780	2.810	2.760	2.800	2.800	150,022,870
2025-10-09	2.770	2.790	2.740	2.780	2.780	149,909,078
2025-09-30	2.760	2.800	2.750	2.760	2.760	131,778,884
2025-09-29	2.810	2.810	2.720	2.760	2.760	207,886,086
2025-09-26	2.830	2.850	2.800	2.810	2.810	138,084,900
2025-09-25	2.850	2.870	2.830	2.860	2.860	121,490,223
2025-09-24	2.830	2.870	2.810	2.860	2.860	141,910,965
2025-09-23	2.930	2.940	2.800	2.850	2.850	286,724,500
2025-09-22	3.000	3.010	2.920	2.940	2.940	197,074,945
2025-09-19	3.010	3.030	2.950	3.010	3.010	236,258,360
2025-09-18	3.040	3.100	2.990	3.020	3.020	316,381,534
2025-09-17	3.090	3.090	3.020	3.050	3.050	219,818,542
2025-09-16	3.010	3.080	3.010	3.080	3.080	329,596,112
2025-09-15	2.990	3.080	2.980	3.020	3.020	308,842,764
2025-09-12	2.950	3.030	2.940	2.970	2.970	271,266,275
2025-09-11	2.940	2.970	2.900	2.970	2.970	191,245,459
2025-09-10	2.910	2.970	2.900	2.950	2.950	193,536,462
2025-09-09	2.950	2.970	2.910	2.920	2.920	177,822,942
2025-09-08	2.980	3.000	2.940	2.960	2.960	203,317,923
2025-09-05	2.940	3.000	2.900	3.000	3.000	231,438,899
2025-09-04	2.950	3.000	2.880	2.940	2.940	277,815,344
2025-09-03	2.970	3.050	2.930	2.950	2.950	359,649,671
2025-09-02	3.010	3.070	2.940	2.970	2.970	302,746,304
2025-09-01	3.030	3.040	2.980	3.020	3.020	173,994,205
2025-08-29	3.060	3.070	2.990	3.020	3.020	245,219,578
2025-08-28	3.060	3.100	2.980	3.080	3.080	226,695,806
2025-08-27	3.140	3.190	3.060	3.070	3.070	282,067,121
2025-08-26	3.130	3.170	3.100	3.140	3.140	209,781,987
2025-08-25	3.120	3.160	3.080	3.140	3.140	392,118,706
2025-08-22	3.040	3.110	3.000	3.110	3.110	461,851,524
2025-08-21	3.010	3.030	2.970	2.990	2.990	161,280,503
2025-08-20	2.980	3.000	2.960	3.000	3.000	162,658,340
2025-08-19	3.000	3.010	2.970	3.000	3.000	205,472,580
2025-08-18	2.900	3.070	2.900	3.000	3.000	491,707,744
2025-08-15	2.860	2.900	2.860	2.890	2.890	108,171,521
2025-08-14	2.920	2.930	2.880	2.880	2.880	160,680,652
2025-08-13	2.940	2.940	2.910	2.930	2.930	139,331,325
2025-08-12	2.950	2.950	2.920	2.930	2.930	113,163,600
2025-08-11	2.930	2.960	2.910	2.950	2.950	148,494,456
2025-08-08	2.990	3.000	2.940	2.940	2.940	194,888,780
2025-08-07	2.990	3.070	2.980	2.990	2.990	234,288,346
2025-08-06	2.980	3.040	2.950	3.010	3.010	249,516,599
2025-08-05	2.960	3.000	2.950	2.970	2.970	108,953,700
2025-08-04	2.980	2.990	2.930	2.950	2.950	147,744,144
2025-08-01	2.960	3.020	2.960	3.000	3.000	167,616,863
2025-07-31	3.010	3.040	2.950	2.960	2.960	203,513,471
2025-07-30	2.990	3.100	2.980	3.020	3.020	325,896,125
2025-07-29	3.030	3.050	2.920	3.000	3.000	342,786,238
2025-07-28	3.080	3.090	3.030	3.040	3.040	151,751,548

← NewerPage 5 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.