Offcn Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.090 | 3.120 | 3.060 | 3.080 | 3.080 | 168,654,500 |
| 2025-07-24 | 3.000 | 3.110 | 2.990 | 3.090 | 3.090 | 292,732,501 |
| 2025-07-23 | 3.040 | 3.070 | 3.000 | 3.000 | 3.000 | 167,336,060 |
| 2025-07-22 | 3.060 | 3.060 | 2.980 | 3.050 | 3.050 | 199,573,931 |
| 2025-07-21 | 3.060 | 3.080 | 3.030 | 3.060 | 3.060 | 130,381,850 |
| 2025-07-18 | 3.040 | 3.110 | 3.030 | 3.060 | 3.060 | 183,130,589 |
| 2025-07-17 | 3.050 | 3.060 | 3.020 | 3.040 | 3.040 | 91,489,045 |
| 2025-07-16 | 3.020 | 3.080 | 3.020 | 3.050 | 3.050 | 116,216,662 |
| 2025-07-15 | 3.050 | 3.070 | 3.000 | 3.040 | 3.040 | 109,548,899 |
| 2025-07-14 | 3.120 | 3.130 | 3.040 | 3.060 | 3.060 | 148,958,921 |
| 2025-07-11 | 3.100 | 3.140 | 3.070 | 3.120 | 3.120 | 155,666,815 |
| 2025-07-10 | 3.070 | 3.130 | 3.060 | 3.100 | 3.100 | 163,657,600 |
| 2025-07-09 | 3.050 | 3.090 | 3.030 | 3.070 | 3.070 | 151,192,049 |
| 2025-07-08 | 3.010 | 3.050 | 3.000 | 3.050 | 3.050 | 100,811,498 |
| 2025-07-07 | 3.010 | 3.020 | 2.990 | 3.010 | 3.010 | 82,548,098 |
| 2025-07-04 | 3.040 | 3.060 | 3.010 | 3.020 | 3.020 | 105,153,171 |
| 2025-07-03 | 3.030 | 3.070 | 3.030 | 3.050 | 3.050 | 105,084,581 |
| 2025-07-02 | 3.070 | 3.080 | 3.020 | 3.040 | 3.040 | 167,047,120 |
| 2025-07-01 | 3.060 | 3.150 | 3.050 | 3.090 | 3.090 | 262,746,734 |
| 2025-06-30 | 3.020 | 3.080 | 2.970 | 3.060 | 3.060 | 213,738,350 |
| 2025-06-27 | 3.000 | 3.050 | 2.970 | 2.990 | 2.990 | 176,503,380 |
| 2025-06-26 | 2.970 | 3.040 | 2.960 | 2.980 | 2.980 | 234,463,900 |
| 2025-06-25 | 2.920 | 2.980 | 2.890 | 2.980 | 2.980 | 210,638,876 |
| 2025-06-24 | 2.820 | 2.910 | 2.810 | 2.910 | 2.910 | 206,925,600 |
| 2025-06-23 | 2.810 | 2.820 | 2.780 | 2.810 | 2.810 | 99,302,780 |
| 2025-06-20 | 2.810 | 2.840 | 2.800 | 2.820 | 2.820 | 98,929,200 |
| 2025-06-19 | 2.870 | 2.890 | 2.810 | 2.830 | 2.830 | 125,751,500 |
| 2025-06-18 | 2.900 | 2.910 | 2.870 | 2.890 | 2.890 | 77,474,232 |
| 2025-06-17 | 2.920 | 2.940 | 2.890 | 2.910 | 2.910 | 95,104,400 |
| 2025-06-16 | 2.900 | 2.940 | 2.880 | 2.920 | 2.920 | 86,714,860 |
| 2025-06-13 | 2.980 | 2.980 | 2.910 | 2.910 | 2.910 | 176,130,188 |
| 2025-06-12 | 2.980 | 3.040 | 2.960 | 2.990 | 2.990 | 181,317,005 |
| 2025-06-11 | 2.950 | 3.010 | 2.940 | 2.980 | 2.980 | 138,630,779 |
| 2025-06-10 | 3.020 | 3.030 | 2.920 | 2.950 | 2.950 | 165,807,100 |
| 2025-06-09 | 2.950 | 3.020 | 2.940 | 3.020 | 3.020 | 219,573,815 |
| 2025-06-06 | 2.960 | 2.970 | 2.910 | 2.930 | 2.930 | 110,560,161 |
| 2025-06-05 | 2.960 | 2.980 | 2.930 | 2.970 | 2.970 | 112,716,587 |
| 2025-06-04 | 2.930 | 3.000 | 2.920 | 2.960 | 2.960 | 175,842,338 |
| 2025-06-03 | 2.870 | 2.980 | 2.850 | 2.940 | 2.940 | 175,071,560 |
| 2025-05-30 | 2.940 | 2.960 | 2.870 | 2.880 | 2.880 | 155,333,400 |
| 2025-05-29 | 2.910 | 2.980 | 2.900 | 2.960 | 2.960 | 147,489,419 |
| 2025-05-28 | 3.000 | 3.010 | 2.910 | 2.920 | 2.920 | 178,276,661 |
| 2025-05-27 | 3.020 | 3.040 | 2.990 | 3.000 | 3.000 | 105,574,948 |
| 2025-05-26 | 3.010 | 3.040 | 2.970 | 3.030 | 3.030 | 89,109,300 |
| 2025-05-23 | 3.060 | 3.060 | 3.010 | 3.010 | 3.010 | 128,961,960 |
| 2025-05-22 | 3.050 | 3.090 | 3.010 | 3.010 | 3.010 | 120,234,797 |
| 2025-05-21 | 3.080 | 3.080 | 3.040 | 3.050 | 3.050 | 80,937,455 |
| 2025-05-20 | 3.050 | 3.090 | 3.030 | 3.090 | 3.090 | 113,573,199 |
| 2025-05-19 | 3.040 | 3.070 | 3.010 | 3.060 | 3.060 | 105,963,240 |
| 2025-05-16 | 3.060 | 3.070 | 3.030 | 3.040 | 3.040 | 72,355,539 |
| 2025-05-15 | 3.110 | 3.120 | 3.050 | 3.060 | 3.060 | 115,935,400 |
| 2025-05-14 | 3.100 | 3.150 | 3.070 | 3.120 | 3.120 | 128,367,700 |
| 2025-05-13 | 3.150 | 3.170 | 3.090 | 3.100 | 3.100 | 140,431,090 |
| 2025-05-12 | 3.090 | 3.160 | 3.070 | 3.120 | 3.120 | 155,382,480 |
| 2025-05-09 | 3.150 | 3.150 | 3.060 | 3.070 | 3.070 | 159,819,084 |
| 2025-05-08 | 3.070 | 3.170 | 3.050 | 3.160 | 3.160 | 266,050,732 |
| 2025-05-07 | 3.140 | 3.140 | 3.050 | 3.070 | 3.070 | 144,061,400 |
| 2025-05-06 | 3.030 | 3.110 | 3.030 | 3.100 | 3.100 | 175,061,515 |
| 2025-04-30 | 2.950 | 3.050 | 2.950 | 3.010 | 3.010 | 148,641,864 |
| 2025-04-29 | 2.960 | 2.980 | 2.930 | 2.940 | 2.940 | 76,684,949 |
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.