Offcn Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.060 | 3.070 | 2.930 | 2.980 | 2.980 | 620,850,737 |
| 2024-10-29 | 3.180 | 3.330 | 3.130 | 3.140 | 3.140 | 745,213,888 |
| 2024-10-28 | 3.070 | 3.250 | 3.040 | 3.150 | 3.150 | 615,860,038 |
| 2024-10-25 | 3.100 | 3.220 | 3.080 | 3.120 | 3.120 | 468,759,649 |
| 2024-10-24 | 3.050 | 3.230 | 3.010 | 3.140 | 3.140 | 489,082,531 |
| 2024-10-23 | 3.250 | 3.270 | 3.080 | 3.100 | 3.100 | 673,208,508 |
| 2024-10-22 | 3.080 | 3.330 | 3.010 | 3.250 | 3.250 | 815,723,219 |
| 2024-10-21 | 2.910 | 3.140 | 2.890 | 3.080 | 3.080 | 721,634,234 |
| 2024-10-18 | 2.830 | 3.000 | 2.750 | 2.930 | 2.930 | 693,092,235 |
| 2024-10-17 | 2.800 | 3.030 | 2.780 | 2.910 | 2.910 | 696,373,056 |
| 2024-10-16 | 2.760 | 2.890 | 2.750 | 2.790 | 2.790 | 458,299,393 |
| 2024-10-15 | 2.930 | 3.020 | 2.820 | 2.850 | 2.850 | 720,523,668 |
| 2024-10-14 | 2.660 | 2.900 | 2.630 | 2.900 | 2.900 | 726,310,740 |
| 2024-10-11 | 2.760 | 2.770 | 2.580 | 2.640 | 2.640 | 577,975,757 |
| 2024-10-10 | 2.920 | 3.040 | 2.730 | 2.830 | 2.830 | 851,946,037 |
| 2024-10-09 | 3.030 | 3.280 | 2.800 | 3.000 | 3.000 | 1,100,667,067 |
| 2024-10-08 | 3.030 | 3.030 | 2.770 | 3.030 | 3.030 | 909,016,668 |
| 2024-09-30 | 2.600 | 2.750 | 2.550 | 2.750 | 2.750 | 844,112,405 |
| 2024-09-27 | 2.370 | 2.530 | 2.360 | 2.500 | 2.500 | 876,880,566 |
| 2024-09-26 | 2.270 | 2.340 | 2.220 | 2.310 | 2.310 | 798,626,297 |
| 2024-09-25 | 2.230 | 2.360 | 2.200 | 2.210 | 2.210 | 864,993,619 |
| 2024-09-24 | 2.100 | 2.350 | 2.100 | 2.290 | 2.290 | 903,929,405 |
| 2024-09-23 | 2.020 | 2.240 | 2.020 | 2.140 | 2.140 | 831,349,427 |
| 2024-09-20 | 2.020 | 2.070 | 1.960 | 2.040 | 2.040 | 710,814,849 |
| 2024-09-19 | 1.830 | 2.000 | 1.810 | 2.000 | 2.000 | 464,550,049 |
| 2024-09-18 | 1.830 | 1.860 | 1.780 | 1.820 | 1.820 | 224,894,500 |
| 2024-09-13 | 1.840 | 1.880 | 1.820 | 1.840 | 1.840 | 287,685,405 |
| 2024-09-12 | 1.870 | 1.920 | 1.840 | 1.840 | 1.840 | 245,465,225 |
| 2024-09-11 | 1.920 | 1.920 | 1.860 | 1.880 | 1.880 | 236,833,925 |
| 2024-09-10 | 1.940 | 1.950 | 1.870 | 1.930 | 1.930 | 363,626,197 |
| 2024-09-09 | 1.900 | 1.970 | 1.890 | 1.940 | 1.940 | 333,502,696 |
| 2024-09-06 | 1.980 | 2.010 | 1.920 | 1.920 | 1.920 | 416,808,049 |
| 2024-09-05 | 1.970 | 2.050 | 1.950 | 1.980 | 1.980 | 478,434,485 |
| 2024-09-04 | 1.960 | 2.080 | 1.950 | 2.000 | 2.000 | 629,850,554 |
| 2024-09-03 | 1.880 | 2.080 | 1.840 | 2.010 | 2.010 | 751,417,970 |
| 2024-09-02 | 1.870 | 1.980 | 1.860 | 1.900 | 1.900 | 538,195,183 |
| 2024-08-30 | 1.890 | 1.940 | 1.860 | 1.880 | 1.880 | 643,750,316 |
| 2024-08-29 | 1.860 | 1.990 | 1.800 | 1.900 | 1.900 | 850,303,418 |
| 2024-08-28 | 1.630 | 1.820 | 1.610 | 1.820 | 1.820 | 609,679,221 |
| 2024-08-27 | 1.740 | 1.750 | 1.650 | 1.650 | 1.650 | 283,692,926 |
| 2024-08-26 | 1.710 | 1.750 | 1.680 | 1.720 | 1.720 | 323,881,438 |
| 2024-08-23 | 1.740 | 1.780 | 1.710 | 1.720 | 1.720 | 323,718,574 |
| 2024-08-22 | 1.820 | 1.840 | 1.750 | 1.750 | 1.750 | 406,824,053 |
| 2024-08-21 | 1.840 | 1.920 | 1.820 | 1.830 | 1.830 | 417,260,024 |
| 2024-08-20 | 1.900 | 1.910 | 1.820 | 1.860 | 1.860 | 440,063,804 |
| 2024-08-19 | 1.860 | 1.950 | 1.820 | 1.910 | 1.910 | 517,842,765 |
| 2024-08-16 | 1.950 | 2.030 | 1.890 | 1.890 | 1.890 | 655,122,064 |
| 2024-08-15 | 1.880 | 1.970 | 1.860 | 1.960 | 1.960 | 515,876,031 |
| 2024-08-14 | 1.930 | 2.010 | 1.920 | 1.920 | 1.920 | 499,971,757 |
| 2024-08-13 | 1.930 | 2.000 | 1.900 | 1.960 | 1.960 | 642,706,132 |
| 2024-08-12 | 2.170 | 2.210 | 1.960 | 1.960 | 1.960 | 907,519,009 |
| 2024-08-09 | 2.440 | 2.500 | 2.170 | 2.180 | 2.180 | 1,229,343,098 |
| 2024-08-08 | 2.400 | 2.520 | 2.400 | 2.400 | 2.400 | 1,007,118,067 |
| 2024-08-07 | 2.550 | 2.670 | 2.420 | 2.670 | 2.670 | 1,377,394,935 |
| 2024-08-06 | 2.430 | 2.430 | 2.060 | 2.430 | 2.430 | 1,396,783,511 |
| 2024-08-05 | 2.190 | 2.210 | 2.140 | 2.210 | 2.210 | 198,355,829 |
| 2024-08-02 | 1.830 | 2.010 | 1.780 | 2.010 | 2.010 | 683,444,166 |
| 2024-08-01 | 1.650 | 1.830 | 1.630 | 1.830 | 1.830 | 584,284,026 |
| 2024-07-31 | 1.630 | 1.710 | 1.600 | 1.660 | 1.660 | 678,051,238 |
| 2024-07-30 | 1.440 | 1.600 | 1.430 | 1.600 | 1.600 | 501,371,033 |
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.