Offcn Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.710 | 1.770 | 1.670 | 1.770 | 1.770 | 147,260,579 |
| 2026-10-22 | 1.780 | 1.790 | 1.720 | 1.720 | 1.720 | 118,515,050 |
| 2026-10-21 | 1.810 | 1.840 | 1.770 | 1.790 | 1.790 | 118,639,996 |
| 2026-10-20 | 1.790 | 1.850 | 1.790 | 1.820 | 1.820 | 114,245,600 |
| 2026-10-19 | 1.790 | 1.820 | 1.770 | 1.800 | 1.800 | 108,394,600 |
| 2026-10-16 | 1.850 | 1.880 | 1.800 | 1.820 | 1.820 | 172,535,844 |
| 2026-10-15 | 1.840 | 1.880 | 1.810 | 1.820 | 1.820 | 136,750,547 |
| 2026-10-14 | 1.890 | 1.930 | 1.850 | 1.870 | 1.870 | 156,879,797 |
| 2026-10-13 | 1.870 | 1.910 | 1.830 | 1.900 | 1.900 | 146,773,016 |
| 2026-10-12 | 1.900 | 1.910 | 1.860 | 1.880 | 1.880 | 105,927,938 |
| 2026-10-09 | 1.830 | 1.910 | 1.820 | 1.900 | 1.900 | 146,500,219 |
| 2026-10-08 | 1.850 | 1.880 | 1.830 | 1.840 | 1.840 | 104,673,383 |
| 2026-09-30 | 1.860 | 1.870 | 1.820 | 1.850 | 1.850 | 110,712,648 |
| 2026-09-29 | 1.840 | 1.870 | 1.830 | 1.840 | 1.840 | 102,805,352 |
| 2026-09-28 | 1.870 | 1.880 | 1.810 | 1.830 | 1.830 | 113,705,281 |
| 2026-09-24 | 1.890 | 1.920 | 1.870 | 1.880 | 1.880 | 109,909,203 |
| 2026-09-23 | 1.950 | 1.970 | 1.890 | 1.900 | 1.900 | 158,506,797 |
Page 1 of 1 · 17 trading days
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.