Offcn Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.350 | 3.430 | 3.300 | 3.330 | 3.330 | 328,243,902 |
| 2025-01-22 | 3.250 | 3.380 | 3.210 | 3.280 | 3.280 | 235,380,790 |
| 2025-01-21 | 3.370 | 3.410 | 3.250 | 3.290 | 3.290 | 287,681,861 |
| 2025-01-20 | 3.500 | 3.550 | 3.380 | 3.390 | 3.390 | 416,526,144 |
| 2025-01-17 | 3.240 | 3.430 | 3.210 | 3.340 | 3.340 | 447,024,213 |
| 2025-01-16 | 3.240 | 3.290 | 3.160 | 3.270 | 3.270 | 391,567,246 |
| 2025-01-15 | 3.200 | 3.240 | 3.130 | 3.170 | 3.170 | 262,699,109 |
| 2025-01-14 | 3.060 | 3.240 | 3.060 | 3.220 | 3.220 | 329,659,882 |
| 2025-01-13 | 3.030 | 3.100 | 3.000 | 3.060 | 3.060 | 167,314,400 |
| 2025-01-10 | 3.190 | 3.240 | 3.080 | 3.080 | 3.080 | 235,431,948 |
| 2025-01-09 | 3.200 | 3.280 | 3.170 | 3.220 | 3.220 | 268,138,134 |
| 2025-01-08 | 3.180 | 3.240 | 3.040 | 3.210 | 3.210 | 376,880,355 |
| 2025-01-07 | 3.070 | 3.190 | 3.060 | 3.170 | 3.170 | 396,608,033 |
| 2025-01-06 | 3.070 | 3.100 | 2.960 | 3.010 | 3.010 | 332,488,313 |
| 2025-01-03 | 3.340 | 3.370 | 3.100 | 3.110 | 3.110 | 380,305,366 |
| 2025-01-02 | 3.400 | 3.470 | 3.300 | 3.340 | 3.340 | 338,824,900 |
| 2024-12-31 | 3.580 | 3.600 | 3.390 | 3.400 | 3.400 | 299,722,073 |
| 2024-12-30 | 3.600 | 3.630 | 3.490 | 3.560 | 3.560 | 249,113,486 |
| 2024-12-27 | 3.550 | 3.710 | 3.520 | 3.610 | 3.610 | 374,839,950 |
| 2024-12-26 | 3.490 | 3.580 | 3.460 | 3.550 | 3.550 | 335,824,171 |
| 2024-12-25 | 3.700 | 3.700 | 3.430 | 3.490 | 3.490 | 506,605,985 |
| 2024-12-24 | 3.690 | 3.770 | 3.660 | 3.710 | 3.710 | 361,272,629 |
| 2024-12-23 | 3.850 | 3.910 | 3.680 | 3.700 | 3.700 | 564,707,515 |
| 2024-12-20 | 4.060 | 4.140 | 3.910 | 3.930 | 3.930 | 674,061,010 |
| 2024-12-19 | 4.180 | 4.270 | 4.040 | 4.100 | 4.100 | 761,182,835 |
| 2024-12-18 | 4.050 | 4.540 | 3.990 | 4.330 | 4.330 | 1,111,976,090 |
| 2024-12-17 | 4.300 | 4.430 | 4.090 | 4.140 | 4.140 | 1,143,660,474 |
| 2024-12-16 | 3.890 | 4.280 | 3.890 | 4.280 | 4.280 | 966,359,964 |
| 2024-12-13 | 4.000 | 4.100 | 3.880 | 3.890 | 3.890 | 705,397,941 |
| 2024-12-12 | 3.800 | 4.200 | 3.710 | 4.090 | 4.090 | 1,086,504,908 |
| 2024-12-11 | 3.730 | 3.940 | 3.660 | 3.850 | 3.850 | 888,852,980 |
| 2024-12-10 | 4.100 | 4.390 | 3.910 | 3.950 | 3.950 | 1,457,871,367 |
| 2024-12-09 | 4.160 | 4.470 | 3.890 | 4.110 | 4.110 | 2,016,434,299 |
| 2024-12-06 | 3.880 | 4.060 | 3.840 | 4.060 | 4.060 | 298,517,880 |
| 2024-12-05 | 3.290 | 3.690 | 3.280 | 3.690 | 3.690 | 1,064,570,956 |
| 2024-12-04 | 3.320 | 3.480 | 3.310 | 3.350 | 3.350 | 495,280,549 |
| 2024-12-03 | 3.370 | 3.460 | 3.300 | 3.360 | 3.360 | 609,820,192 |
| 2024-12-02 | 3.160 | 3.490 | 3.140 | 3.440 | 3.440 | 808,930,496 |
| 2024-11-29 | 3.130 | 3.240 | 3.070 | 3.170 | 3.170 | 321,891,793 |
| 2024-11-28 | 3.160 | 3.200 | 3.130 | 3.150 | 3.150 | 241,487,706 |
| 2024-11-27 | 3.090 | 3.190 | 3.030 | 3.170 | 3.170 | 297,763,655 |
| 2024-11-26 | 3.120 | 3.180 | 3.050 | 3.110 | 3.110 | 388,858,998 |
| 2024-11-25 | 3.030 | 3.330 | 3.020 | 3.280 | 3.280 | 653,966,073 |
| 2024-11-22 | 3.140 | 3.220 | 3.020 | 3.030 | 3.030 | 335,503,150 |
| 2024-11-21 | 3.200 | 3.210 | 3.120 | 3.150 | 3.150 | 297,256,836 |
| 2024-11-20 | 3.170 | 3.270 | 3.130 | 3.230 | 3.230 | 386,381,176 |
| 2024-11-19 | 3.050 | 3.210 | 2.980 | 3.170 | 3.170 | 525,092,899 |
| 2024-11-18 | 3.470 | 3.490 | 3.140 | 3.140 | 3.140 | 606,586,965 |
| 2024-11-15 | 3.430 | 3.630 | 3.420 | 3.490 | 3.490 | 489,170,361 |
| 2024-11-14 | 3.540 | 3.660 | 3.460 | 3.470 | 3.470 | 403,114,573 |
| 2024-11-13 | 3.550 | 3.650 | 3.450 | 3.560 | 3.560 | 442,066,650 |
| 2024-11-12 | 3.670 | 3.880 | 3.560 | 3.620 | 3.620 | 705,750,217 |
| 2024-11-11 | 3.510 | 3.800 | 3.510 | 3.670 | 3.670 | 772,090,174 |
| 2024-11-08 | 3.700 | 3.730 | 3.480 | 3.530 | 3.530 | 936,868,674 |
| 2024-11-07 | 3.150 | 3.530 | 3.090 | 3.530 | 3.530 | 640,440,352 |
| 2024-11-06 | 3.270 | 3.370 | 3.180 | 3.210 | 3.210 | 637,491,309 |
| 2024-11-05 | 3.180 | 3.340 | 3.160 | 3.290 | 3.290 | 645,252,347 |
| 2024-11-04 | 3.300 | 3.340 | 3.130 | 3.190 | 3.190 | 697,484,679 |
| 2024-11-01 | 3.500 | 3.610 | 3.290 | 3.300 | 3.300 | 1,299,326,287 |
| 2024-10-31 | 2.980 | 3.280 | 2.970 | 3.280 | 3.280 | 799,989,136 |
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.