Offcn Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.010 | 3.040 | 2.960 | 2.960 | 2.960 | 122,489,020 |
| 2025-04-25 | 3.030 | 3.070 | 3.000 | 3.030 | 3.030 | 124,535,400 |
| 2025-04-24 | 3.080 | 3.100 | 3.010 | 3.030 | 3.030 | 139,912,400 |
| 2025-04-23 | 3.100 | 3.130 | 3.060 | 3.070 | 3.070 | 130,708,900 |
| 2025-04-22 | 3.090 | 3.170 | 3.070 | 3.110 | 3.110 | 171,464,102 |
| 2025-04-21 | 3.030 | 3.110 | 3.010 | 3.090 | 3.090 | 174,396,603 |
| 2025-04-18 | 3.010 | 3.060 | 2.980 | 3.040 | 3.040 | 130,704,184 |
| 2025-04-17 | 3.020 | 3.080 | 3.000 | 3.030 | 3.030 | 161,416,650 |
| 2025-04-16 | 3.000 | 3.240 | 2.970 | 3.080 | 3.080 | 291,571,598 |
| 2025-04-15 | 3.050 | 3.060 | 2.980 | 3.010 | 3.010 | 118,710,388 |
| 2025-04-14 | 3.020 | 3.090 | 3.020 | 3.040 | 3.040 | 172,971,888 |
| 2025-04-11 | 2.960 | 3.030 | 2.940 | 2.980 | 2.980 | 140,620,510 |
| 2025-04-10 | 3.000 | 3.060 | 2.960 | 3.000 | 3.000 | 216,370,549 |
| 2025-04-09 | 2.850 | 2.970 | 2.650 | 2.950 | 2.950 | 251,859,270 |
| 2025-04-08 | 2.800 | 2.940 | 2.800 | 2.910 | 2.910 | 234,810,873 |
| 2025-04-07 | 3.070 | 3.080 | 2.900 | 2.900 | 2.900 | 222,273,280 |
| 2025-04-03 | 3.140 | 3.230 | 3.120 | 3.220 | 3.220 | 167,381,341 |
| 2025-04-02 | 3.150 | 3.190 | 3.140 | 3.160 | 3.160 | 80,120,100 |
| 2025-04-01 | 3.170 | 3.200 | 3.150 | 3.170 | 3.170 | 100,820,280 |
| 2025-03-31 | 3.210 | 3.220 | 3.120 | 3.170 | 3.170 | 160,760,972 |
| 2025-03-28 | 3.290 | 3.300 | 3.230 | 3.240 | 3.240 | 129,125,943 |
| 2025-03-27 | 3.290 | 3.340 | 3.250 | 3.290 | 3.290 | 122,915,903 |
| 2025-03-26 | 3.280 | 3.320 | 3.270 | 3.310 | 3.310 | 124,329,635 |
| 2025-03-25 | 3.320 | 3.330 | 3.260 | 3.300 | 3.300 | 124,486,369 |
| 2025-03-24 | 3.390 | 3.410 | 3.250 | 3.320 | 3.320 | 180,731,553 |
| 2025-03-21 | 3.410 | 3.450 | 3.370 | 3.380 | 3.380 | 168,308,222 |
| 2025-03-20 | 3.440 | 3.480 | 3.410 | 3.430 | 3.430 | 159,531,400 |
| 2025-03-19 | 3.490 | 3.540 | 3.450 | 3.460 | 3.460 | 201,403,292 |
| 2025-03-18 | 3.490 | 3.570 | 3.480 | 3.500 | 3.500 | 234,553,233 |
| 2025-03-17 | 3.480 | 3.540 | 3.450 | 3.480 | 3.480 | 219,246,660 |
| 2025-03-14 | 3.370 | 3.500 | 3.350 | 3.480 | 3.480 | 266,381,547 |
| 2025-03-13 | 3.430 | 3.440 | 3.330 | 3.370 | 3.370 | 200,858,600 |
| 2025-03-12 | 3.460 | 3.480 | 3.430 | 3.450 | 3.450 | 174,767,000 |
| 2025-03-11 | 3.380 | 3.440 | 3.370 | 3.440 | 3.440 | 147,138,788 |
| 2025-03-10 | 3.480 | 3.550 | 3.430 | 3.460 | 3.460 | 182,680,967 |
| 2025-03-07 | 3.520 | 3.590 | 3.460 | 3.480 | 3.480 | 275,717,669 |
| 2025-03-06 | 3.480 | 3.570 | 3.480 | 3.550 | 3.550 | 311,161,652 |
| 2025-03-05 | 3.460 | 3.540 | 3.420 | 3.470 | 3.470 | 199,539,902 |
| 2025-03-04 | 3.360 | 3.460 | 3.330 | 3.450 | 3.450 | 210,730,519 |
| 2025-03-03 | 3.410 | 3.460 | 3.350 | 3.370 | 3.370 | 213,625,256 |
| 2025-02-28 | 3.600 | 3.610 | 3.410 | 3.420 | 3.420 | 298,601,648 |
| 2025-02-27 | 3.690 | 3.760 | 3.570 | 3.630 | 3.630 | 305,847,307 |
| 2025-02-26 | 3.570 | 3.710 | 3.570 | 3.660 | 3.660 | 377,222,972 |
| 2025-02-25 | 3.520 | 3.590 | 3.500 | 3.540 | 3.540 | 224,233,125 |
| 2025-02-24 | 3.640 | 3.650 | 3.550 | 3.590 | 3.590 | 341,419,960 |
| 2025-02-21 | 3.690 | 3.730 | 3.590 | 3.680 | 3.680 | 411,808,037 |
| 2025-02-20 | 3.700 | 3.790 | 3.680 | 3.730 | 3.730 | 344,207,513 |
| 2025-02-19 | 3.660 | 3.730 | 3.640 | 3.700 | 3.700 | 359,664,395 |
| 2025-02-18 | 3.830 | 3.890 | 3.660 | 3.680 | 3.680 | 594,826,546 |
| 2025-02-17 | 3.730 | 4.090 | 3.730 | 3.930 | 3.930 | 853,710,208 |
| 2025-02-14 | 3.630 | 3.780 | 3.590 | 3.720 | 3.720 | 420,526,799 |
| 2025-02-13 | 3.760 | 3.780 | 3.660 | 3.660 | 3.660 | 478,831,167 |
| 2025-02-12 | 3.670 | 3.940 | 3.670 | 3.810 | 3.810 | 607,137,873 |
| 2025-02-11 | 3.650 | 3.860 | 3.610 | 3.700 | 3.700 | 655,168,472 |
| 2025-02-10 | 3.510 | 3.830 | 3.490 | 3.760 | 3.760 | 797,342,222 |
| 2025-02-07 | 3.420 | 3.530 | 3.380 | 3.480 | 3.480 | 450,047,122 |
| 2025-02-06 | 3.340 | 3.460 | 3.270 | 3.450 | 3.450 | 397,865,424 |
| 2025-02-05 | 3.270 | 3.420 | 3.260 | 3.370 | 3.370 | 333,669,251 |
| 2025-01-27 | 3.350 | 3.390 | 3.250 | 3.250 | 3.250 | 205,850,300 |
| 2025-01-24 | 3.320 | 3.330 | 3.250 | 3.300 | 3.300 | 246,669,294 |
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.