Jiangsu Chuanzhiboke Education Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.340	6.400	6.280	6.380	6.380	2,881,400
2026-04-23	6.390	6.410	6.340	6.350	6.350	2,322,200
2026-04-22	6.370	6.410	6.360	6.400	6.400	3,600,400
2026-04-21	6.360	6.410	6.330	6.400	6.400	1,913,700
2026-04-20	6.390	6.420	6.330	6.410	6.410	2,955,200
2026-04-17	6.430	6.430	6.320	6.380	6.380	3,681,900
2026-04-16	6.360	6.450	6.350	6.450	6.450	3,681,800
2026-04-15	6.470	6.480	6.340	6.360	6.360	2,658,400
2026-04-14	6.500	6.570	6.390	6.460	6.460	3,243,500
2026-04-13	6.280	6.440	6.230	6.440	6.440	3,472,100
2026-04-10	6.240	6.320	6.230	6.280	6.280	2,656,400
2026-04-09	6.220	6.320	6.170	6.230	6.230	4,538,200
2026-04-08	6.210	6.280	6.180	6.280	6.280	3,031,400
2026-04-07	6.050	6.120	6.050	6.090	6.090	2,408,300
2026-04-03	6.210	6.220	6.040	6.060	6.060	3,423,811
2026-04-02	6.300	6.310	6.150	6.190	6.190	2,742,500
2026-04-01	6.270	6.340	6.240	6.330	6.330	3,119,700
2026-03-31	6.290	6.400	6.210	6.210	6.210	6,135,000
2026-03-30	6.200	6.360	6.190	6.300	6.300	3,746,100
2026-03-27	6.150	6.300	6.140	6.300	6.300	2,528,000
2026-03-26	6.300	6.400	6.180	6.200	6.200	3,553,100
2026-03-25	6.130	6.370	6.120	6.350	6.350	4,527,100
2026-03-24	6.120	6.160	5.900	6.110	6.110	6,483,300
2026-03-23	6.220	6.300	6.070	6.070	6.070	8,080,500
2026-03-20	6.570	6.600	6.390	6.390	6.390	4,869,300
2026-03-19	6.670	6.690	6.550	6.560	6.560	4,788,000
2026-03-18	6.690	6.780	6.630	6.760	6.760	4,112,000
2026-03-17	6.880	6.940	6.660	6.670	6.670	3,952,100
2026-03-16	6.730	6.890	6.680	6.890	6.890	4,037,730
2026-03-13	6.700	6.840	6.700	6.720	6.720	3,571,400
2026-03-12	6.770	6.860	6.720	6.750	6.750	3,088,800
2026-03-11	6.740	6.920	6.720	6.770	6.770	5,659,800
2026-03-10	6.690	6.760	6.680	6.730	6.730	4,607,200
2026-03-09	6.620	6.690	6.570	6.620	6.620	3,517,500
2026-03-06	6.650	6.730	6.600	6.720	6.720	2,234,300
2026-03-05	6.600	6.780	6.600	6.670	6.670	4,947,100
2026-03-04	6.420	6.580	6.420	6.550	6.550	3,426,700
2026-03-03	6.800	6.800	6.510	6.520	6.520	5,004,000
2026-03-02	6.880	6.920	6.720	6.770	6.770	5,177,337
2026-02-27	6.920	7.000	6.870	6.980	6.980	2,886,900
2026-02-26	6.860	6.950	6.830	6.920	6.920	4,470,805
2026-02-25	6.750	6.880	6.730	6.860	6.860	5,105,500
2026-02-24	6.720	6.760	6.660	6.740	6.740	4,086,200
2026-02-13	6.650	6.710	6.610	6.650	6.650	3,362,000
2026-02-12	6.680	6.750	6.630	6.680	6.680	2,633,200
2026-02-11	6.800	6.820	6.680	6.680	6.680	3,493,100
2026-02-10	6.680	6.820	6.660	6.810	6.810	5,662,100
2026-02-09	6.560	6.700	6.520	6.700	6.700	5,123,700
2026-02-06	6.420	6.550	6.410	6.520	6.520	3,610,400
2026-02-05	6.420	6.510	6.420	6.460	6.460	2,903,400
2026-02-04	6.350	6.430	6.330	6.430	6.430	3,020,100
2026-02-03	6.390	6.430	6.310	6.350	6.350	5,087,000
2026-02-02	6.410	6.510	6.340	6.370	6.370	6,095,000
2026-01-30	6.460	6.490	6.340	6.370	6.370	5,149,100
2026-01-29	6.450	6.550	6.390	6.520	6.520	5,250,600
2026-01-28	6.650	6.650	6.490	6.500	6.500	6,347,300
2026-01-27	6.660	6.730	6.560	6.700	6.700	4,355,600
2026-01-26	6.790	6.790	6.650	6.690	6.690	5,409,920
2026-01-23	6.840	6.840	6.760	6.790	6.790	5,047,700
2026-01-22	6.750	6.820	6.750	6.800	6.800	4,174,100

← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.0160 CNY
2022-06-13	0.0193 CNY
2021-06-01	0.0170 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.