Jiangsu Chuanzhiboke Education Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.660 | 6.790 | 6.640 | 6.730 | 6.730 | 5,190,700 |
| 2026-01-20 | 6.770 | 6.800 | 6.620 | 6.700 | 6.700 | 5,387,000 |
| 2026-01-19 | 6.800 | 6.840 | 6.680 | 6.750 | 6.750 | 5,942,900 |
| 2026-01-16 | 6.550 | 6.820 | 6.550 | 6.760 | 6.760 | 9,638,300 |
| 2026-01-15 | 6.440 | 6.630 | 6.420 | 6.560 | 6.560 | 6,964,900 |
| 2026-01-14 | 6.400 | 6.520 | 6.390 | 6.430 | 6.430 | 8,210,000 |
| 2026-01-13 | 6.490 | 6.490 | 6.410 | 6.420 | 6.420 | 5,886,000 |
| 2026-01-12 | 6.470 | 6.510 | 6.430 | 6.490 | 6.490 | 5,435,400 |
| 2026-01-09 | 6.500 | 6.520 | 6.440 | 6.470 | 6.470 | 4,524,862 |
| 2026-01-08 | 6.420 | 6.530 | 6.410 | 6.490 | 6.490 | 4,603,400 |
| 2026-01-07 | 6.450 | 6.520 | 6.430 | 6.460 | 6.460 | 4,272,200 |
| 2026-01-06 | 6.390 | 6.480 | 6.390 | 6.460 | 6.460 | 5,351,800 |
| 2026-01-05 | 6.370 | 6.420 | 6.330 | 6.390 | 6.390 | 5,150,300 |
| 2025-12-31 | 6.380 | 6.420 | 6.310 | 6.370 | 6.370 | 3,801,100 |
| 2025-12-30 | 6.380 | 6.450 | 6.330 | 6.360 | 6.360 | 3,845,200 |
| 2025-12-29 | 6.320 | 6.410 | 6.300 | 6.410 | 6.410 | 3,132,200 |
| 2025-12-26 | 6.290 | 6.350 | 6.270 | 6.340 | 6.340 | 3,648,000 |
| 2025-12-25 | 6.290 | 6.330 | 6.270 | 6.300 | 6.300 | 3,369,100 |
| 2025-12-24 | 6.260 | 6.310 | 6.260 | 6.280 | 6.280 | 3,236,300 |
| 2025-12-23 | 6.310 | 6.330 | 6.250 | 6.280 | 6.280 | 2,245,700 |
| 2025-12-22 | 6.310 | 6.360 | 6.260 | 6.340 | 6.340 | 3,548,700 |
| 2025-12-19 | 6.220 | 6.320 | 6.180 | 6.290 | 6.290 | 2,865,700 |
| 2025-12-18 | 6.130 | 6.240 | 6.100 | 6.220 | 6.220 | 3,542,536 |
| 2025-12-17 | 6.060 | 6.140 | 6.000 | 6.140 | 6.140 | 5,366,800 |
| 2025-12-16 | 6.160 | 6.190 | 6.050 | 6.080 | 6.080 | 6,256,700 |
| 2025-12-15 | 6.240 | 6.280 | 6.140 | 6.180 | 6.180 | 5,163,700 |
| 2025-12-12 | 6.290 | 6.380 | 6.230 | 6.280 | 6.280 | 3,342,400 |
| 2025-12-11 | 6.430 | 6.440 | 6.250 | 6.280 | 6.280 | 3,802,400 |
| 2025-12-10 | 6.360 | 6.470 | 6.350 | 6.440 | 6.440 | 3,429,900 |
| 2025-12-09 | 6.430 | 6.460 | 6.340 | 6.360 | 6.360 | 3,443,600 |
| 2025-12-08 | 6.470 | 6.510 | 6.430 | 6.450 | 6.450 | 2,835,100 |
| 2025-12-05 | 6.380 | 6.470 | 6.320 | 6.470 | 6.470 | 3,115,400 |
| 2025-12-04 | 6.470 | 6.490 | 6.360 | 6.380 | 6.380 | 3,809,200 |
| 2025-12-03 | 6.570 | 6.580 | 6.460 | 6.470 | 6.470 | 3,491,800 |
| 2025-12-02 | 6.630 | 6.630 | 6.520 | 6.580 | 6.580 | 3,423,900 |
| 2025-12-01 | 6.700 | 6.710 | 6.600 | 6.640 | 6.640 | 3,782,000 |
| 2025-11-28 | 6.690 | 6.720 | 6.640 | 6.710 | 6.710 | 2,098,800 |
| 2025-11-27 | 6.600 | 6.720 | 6.550 | 6.680 | 6.680 | 2,720,300 |
| 2025-11-26 | 6.650 | 6.730 | 6.580 | 6.630 | 6.630 | 3,867,400 |
| 2025-11-25 | 6.570 | 6.690 | 6.550 | 6.680 | 6.680 | 3,464,732 |
| 2025-11-24 | 6.450 | 6.570 | 6.410 | 6.570 | 6.570 | 6,076,600 |
| 2025-11-21 | 6.640 | 6.680 | 6.360 | 6.420 | 6.420 | 9,554,100 |
| 2025-11-20 | 6.780 | 6.850 | 6.680 | 6.690 | 6.690 | 5,859,000 |
| 2025-11-19 | 6.840 | 6.880 | 6.690 | 6.810 | 6.810 | 5,056,600 |
| 2025-11-18 | 6.910 | 6.920 | 6.800 | 6.820 | 6.820 | 4,424,901 |
| 2025-11-17 | 7.020 | 7.030 | 6.850 | 6.920 | 6.920 | 4,389,500 |
| 2025-11-14 | 7.000 | 7.070 | 6.980 | 7.010 | 7.010 | 3,371,200 |
| 2025-11-13 | 7.020 | 7.050 | 6.940 | 7.020 | 7.020 | 5,130,000 |
| 2025-11-12 | 7.150 | 7.170 | 6.940 | 7.020 | 7.020 | 7,548,000 |
| 2025-11-11 | 7.150 | 7.220 | 7.140 | 7.150 | 7.150 | 3,970,400 |
| 2025-11-10 | 7.060 | 7.210 | 7.050 | 7.160 | 7.160 | 5,088,900 |
| 2025-11-07 | 7.210 | 7.270 | 7.080 | 7.080 | 7.080 | 5,188,400 |
| 2025-11-06 | 7.160 | 7.270 | 7.070 | 7.180 | 7.180 | 8,227,600 |
| 2025-11-05 | 6.750 | 7.120 | 6.740 | 7.080 | 7.080 | 9,253,600 |
| 2025-11-04 | 6.870 | 6.880 | 6.760 | 6.820 | 6.820 | 4,885,000 |
| 2025-11-03 | 6.710 | 6.890 | 6.700 | 6.870 | 6.870 | 5,373,000 |
| 2025-10-31 | 6.630 | 6.720 | 6.630 | 6.700 | 6.700 | 4,905,500 |
| 2025-10-30 | 6.710 | 6.750 | 6.600 | 6.630 | 6.630 | 4,732,500 |
| 2025-10-29 | 6.830 | 6.840 | 6.570 | 6.760 | 6.760 | 10,096,800 |
| 2025-10-28 | 6.780 | 6.860 | 6.730 | 6.790 | 6.790 | 5,137,400 |
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.