| 名前 | Skillful Craftsman Education Technology Limited Ordinary Share |
| ティッカー | EDTK |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.19 | 3.9 | 4.1 | 4.0 | 137100.0 | 4.0 |
| 2021-02-12 | 4.45 | 3.86 | 4.15 | 4.1 | 526300.0 | 4.1 |
| 2021-02-11 | 4.37 | 3.7 | 3.74 | 4.11 | 686000.0 | 4.11 |
| 2021-02-10 | 3.84 | 3.41 | 3.6 | 3.82 | 330000.0 | 3.82 |
| 2021-02-09 | 3.7 | 3.46 | 3.49 | 3.59 | 176500.0 | 3.59 |
| 2021-02-08 | 3.62 | 3.3 | 3.6 | 3.55 | 354900.0 | 3.55 |
| 2021-02-05 | 4.64 | 3.45 | 3.7 | 3.55 | 2498100.0 | 3.55 |
| 2021-02-04 | 4.08 | 3.17 | 3.2 | 3.61 | 4174100.0 | 3.61 |
| 2021-02-03 | 3.27 | 3.04 | 3.22 | 3.19 | 105400.0 | 3.19 |
| 2021-02-02 | 3.34 | 3.18 | 3.29 | 3.21 | 65100.0 | 3.21 |
| 2021-02-01 | 3.39 | 3.21 | 3.35 | 3.29 | 135700.0 | 3.29 |
| 2021-01-29 | 3.88 | 3.05 | 3.1 | 3.26 | 1089400.0 | 3.26 |
| 2021-01-28 | 3.22 | 3.02 | 3.1 | 3.09 | 66400.0 | 3.09 |
| 2021-01-27 | 3.27 | 3.04 | 3.2 | 3.04 | 135900.0 | 3.04 |
| 2021-01-26 | 3.35 | 3.19 | 3.33 | 3.2 | 56400.0 | 3.2 |
| 2021-01-25 | 3.5 | 3.21 | 3.33 | 3.29 | 263400.0 | 3.29 |
| 2021-01-22 | 3.46 | 3.28 | 3.34 | 3.39 | 58200.0 | 3.39 |
| 2021-01-21 | 3.44 | 3.27 | 3.4 | 3.34 | 128700.0 | 3.34 |
| 2021-01-20 | 3.67 | 3.2 | 3.3 | 3.35 | 301200.0 | 3.35 |
| 2021-01-19 | 3.43 | 3.15 | 3.43 | 3.27 | 194600.0 | 3.27 |
| 2021-01-15 | 3.75 | 3.23 | 3.43 | 3.47 | 1725000.0 | 3.47 |
| 2021-01-14 | 3.24 | 3.1 | 3.14 | 3.16 | 104300.0 | 3.16 |
| 2021-01-13 | 3.27 | 3.06 | 3.23 | 3.15 | 73000.0 | 3.15 |
| 2021-01-12 | 3.41 | 3.1 | 3.24 | 3.21 | 128600.0 | 3.21 |
| 2021-01-11 | 3.28 | 3.07 | 3.09 | 3.23 | 91700.0 | 3.23 |
| 2021-01-08 | 3.3 | 3.1 | 3.29 | 3.23 | 64400.0 | 3.23 |
| 2021-01-07 | 3.23 | 3.02 | 3.1 | 3.18 | 196200.0 | 3.18 |
| 2021-01-06 | 3.19 | 3.01 | 3.08 | 3.06 | 30100.0 | 3.06 |
| 2021-01-05 | 3.19 | 2.98 | 2.99 | 3.11 | 36600.0 | 3.11 |
| 2021-01-04 | 3.13 | 2.95 | 3.13 | 3.03 | 34000.0 | 3.03 |
| 2020-12-31 | 3.14 | 3.05 | 3.13 | 3.07 | 48200.0 | 3.07 |
| 2020-12-30 | 3.2 | 3.03 | 3.1 | 3.1 | 143700.0 | 3.1 |
| 2020-12-29 | 3.93 | 3.0 | 3.07 | 3.25 | 771500.0 | 3.25 |
| 2020-12-28 | 3.26 | 2.96 | 3.07 | 3.1 | 66000.0 | 3.1 |
| 2020-12-24 | 3.09 | 2.96 | 3.09 | 3.04 | 40500.0 | 3.04 |
| 2020-12-23 | 3.07 | 2.9 | 3.0 | 2.95 | 88400.0 | 2.95 |
| 2020-12-22 | 3.32 | 3.0 | 3.32 | 3.01 | 129600.0 | 3.01 |
| 2020-12-21 | 3.44 | 3.16 | 3.34 | 3.23 | 92900.0 | 3.23 |
| 2020-12-18 | 3.78 | 3.38 | 3.52 | 3.58 | 129000.0 | 3.58 |
| 2020-12-17 | 3.69 | 3.0 | 3.01 | 3.5 | 507300.0 | 3.5 |
| 2020-12-16 | 2.96 | 2.82 | 2.9 | 2.89 | 121500.0 | 2.89 |
| 2020-12-15 | 3.05 | 2.86 | 3.02 | 2.9 | 29800.0 | 2.9 |
| 2020-12-14 | 3.04 | 2.88 | 3.01 | 2.98 | 31500.0 | 2.98 |
| 2020-12-11 | 3.04 | 2.95 | 3.04 | 2.97 | 38200.0 | 2.97 |
| 2020-12-10 | 3.05 | 2.98 | 3.05 | 3.02 | 14200.0 | 3.02 |
| 2020-12-09 | 3.14 | 2.93 | 2.98 | 3.01 | 36400.0 | 3.01 |
| 2020-12-08 | 3.33 | 2.92 | 3.08 | 2.96 | 114600.0 | 2.96 |
| 2020-12-07 | 3.16 | 3.02 | 3.07 | 3.04 | 14200.0 | 3.04 |
| 2020-12-04 | 3.16 | 3.0 | 3.04 | 3.02 | 20000.0 | 3.02 |
| 2020-12-03 | 3.13 | 2.98 | 3.09 | 2.98 | 17600.0 | 2.98 |
| 2020-12-02 | 3.22 | 3.02 | 3.02 | 3.09 | 41900.0 | 3.09 |
| 2020-12-01 | 3.13 | 2.99 | 3.13 | 3.06 | 21200.0 | 3.06 |
| 2020-11-30 | 3.24 | 2.97 | 3.17 | 3.13 | 32100.0 | 3.13 |
| 2020-11-27 | 3.42 | 3.15 | 3.42 | 3.16 | 41400.0 | 3.16 |
| 2020-11-25 | 3.45 | 3.11 | 3.2 | 3.36 | 114600.0 | 3.36 |
| 2020-11-24 | 3.16 | 2.97 | 3.05 | 3.11 | 25900.0 | 3.11 |
| 2020-11-23 | 3.07 | 2.97 | 3.02 | 3.04 | 49000.0 | 3.04 |
| 2020-11-20 | 3.03 | 2.95 | 2.98 | 2.97 | 20300.0 | 2.97 |
| 2020-11-19 | 3.12 | 3.02 | 3.12 | 3.02 | 20900.0 | 3.02 |
| 2020-11-18 | 3.15 | 2.91 | 2.98 | 3.06 | 41500.0 | 3.06 |
| 2020-11-17 | 3.3 | 2.95 | 3.11 | 2.98 | 41000.0 | 2.98 |
| 2020-11-16 | 3.09 | 3.01 | 3.01 | 3.06 | 9200.0 | 3.06 |
| 2020-11-13 | 3.14 | 2.98 | 3.01 | 3.1 | 37000.0 | 3.1 |
| 2020-11-12 | 3.11 | 2.77 | 2.78 | 3.1 | 250100.0 | 3.1 |
| 2020-11-11 | 3.01 | 2.77 | 2.82 | 2.78 | 113800.0 | 2.78 |
| 2020-11-10 | 2.94 | 2.76 | 2.9 | 2.81 | 11500.0 | 2.81 |
| 2020-11-09 | 2.91 | 2.77 | 2.91 | 2.84 | 35500.0 | 2.84 |
| 2020-11-06 | 2.92 | 2.79 | 2.9 | 2.9 | 54000.0 | 2.9 |
| 2020-11-05 | 2.98 | 2.94 | 2.97 | 2.94 | 9000.0 | 2.94 |
| 2020-11-04 | 2.97 | 2.93 | 2.95 | 2.93 | 3200.0 | 2.93 |
| 2020-11-03 | 3.08 | 2.82 | 2.95 | 2.93 | 10100.0 | 2.93 |
| 2020-11-02 | 2.96 | 2.86 | 2.96 | 2.86 | 1200.0 | 2.86 |
| 2020-10-30 | 3.05 | 2.85 | 2.97 | 2.9 | 10000.0 | 2.9 |
| 2020-10-29 | 3.09 | 3.0 | 3.06 | 3.0 | 7000.0 | 3.0 |
| 2020-10-28 | 3.19 | 2.83 | 3.09 | 2.98 | 25600.0 | 2.98 |
| 2020-10-27 | 3.21 | 3.1 | 3.18 | 3.1 | 9300.0 | 3.1 |
| 2020-10-26 | 3.36 | 3.12 | 3.23 | 3.14 | 10300.0 | 3.14 |
| 2020-10-23 | 3.32 | 3.21 | 3.27 | 3.31 | 17100.0 | 3.31 |
| 2020-10-22 | 3.35 | 3.24 | 3.29 | 3.3 | 5400.0 | 3.3 |
| 2020-10-21 | 3.48 | 3.21 | 3.48 | 3.29 | 50600.0 | 3.29 |
| 2020-10-20 | 3.65 | 3.1 | 3.14 | 3.63 | 89600.0 | 3.63 |
| 2020-10-19 | 3.31 | 3.1 | 3.31 | 3.16 | 45400.0 | 3.16 |
| 2020-10-16 | 3.29 | 3.08 | 3.14 | 3.11 | 30500.0 | 3.11 |
| 2020-10-15 | 3.37 | 3.01 | 3.14 | 3.12 | 116200.0 | 3.12 |
| 2020-10-14 | 3.19 | 3.04 | 3.04 | 3.09 | 21800.0 | 3.09 |
| 2020-10-13 | 3.49 | 3.02 | 3.47 | 3.03 | 91900.0 | 3.03 |
| 2020-10-12 | 3.68 | 2.76 | 2.86 | 3.5 | 336700.0 | 3.5 |
| 2020-10-09 | 2.91 | 2.76 | 2.85 | 2.76 | 18200.0 | 2.76 |
| 2020-10-08 | 2.93 | 2.83 | 2.93 | 2.85 | 14300.0 | 2.85 |
| 2020-10-07 | 3.04 | 2.83 | 3.04 | 2.93 | 30600.0 | 2.93 |
| 2020-10-06 | 3.05 | 2.81 | 3.0 | 3.05 | 29900.0 | 3.05 |
| 2020-10-05 | 3.14 | 2.96 | 3.1 | 3.02 | 27400.0 | 3.02 |
| 2020-10-02 | 3.1 | 3.0 | 3.0 | 3.07 | 28700.0 | 3.07 |
| 2020-10-01 | 3.16 | 3.02 | 3.16 | 3.05 | 42500.0 | 3.05 |
| 2020-09-30 | 3.2 | 3.07 | 3.07 | 3.16 | 26600.0 | 3.16 |
| 2020-09-29 | 3.2 | 3.05 | 3.2 | 3.07 | 33400.0 | 3.07 |
| 2020-09-28 | 3.71 | 3.06 | 3.06 | 3.1 | 552100.0 | 3.1 |
| 2020-09-25 | 3.06 | 3.0 | 3.02 | 3.01 | 5200.0 | 3.01 |
| 2020-09-24 | 3.04 | 2.94 | 3.0 | 3.02 | 27400.0 | 3.02 |
| 2020-09-23 | 3.17 | 2.9 | 3.16 | 2.93 | 70300.0 | 2.93 |
| 2020-09-22 | 3.21 | 3.1 | 3.18 | 3.12 | 48200.0 | 3.12 |
| 2020-09-21 | 3.21 | 3.02 | 3.11 | 3.06 | 78100.0 | 3.06 |
| 2020-09-18 | 3.41 | 3.12 | 3.25 | 3.14 | 101700.0 | 3.14 |
| 2020-09-17 | 3.38 | 3.22 | 3.29 | 3.22 | 22600.0 | 3.22 |
| 2020-09-16 | 3.34 | 3.19 | 3.19 | 3.3 | 39200.0 | 3.3 |
| 2020-09-15 | 3.83 | 3.1 | 3.72 | 3.22 | 130100.0 | 3.22 |
| 2020-09-14 | 3.79 | 3.61 | 3.73 | 3.61 | 16100.0 | 3.61 |
| 2020-09-11 | 4.05 | 3.72 | 3.88 | 3.72 | 426000.0 | 3.72 |
| 2020-09-10 | 4.18 | 3.91 | 3.97 | 3.94 | 362200.0 | 3.94 |
| 2020-09-09 | 4.08 | 3.94 | 3.98 | 3.97 | 336900.0 | 3.97 |
| 2020-09-08 | 4.04 | 3.57 | 3.57 | 3.99 | 414800.0 | 3.99 |
| 2020-09-04 | 3.84 | 3.55 | 3.84 | 3.66 | 440400.0 | 3.66 |
| 2020-09-03 | 3.99 | 3.84 | 3.93 | 3.85 | 319200.0 | 3.85 |
| 2020-09-02 | 3.96 | 3.67 | 3.75 | 3.95 | 414500.0 | 3.95 |
| 2020-09-01 | 4.02 | 3.68 | 4.02 | 3.84 | 409000.0 | 3.84 |
| 2020-08-31 | 4.33 | 3.9 | 4.25 | 4.02 | 371600.0 | 4.02 |
| 2020-08-28 | 4.47 | 4.07 | 4.08 | 4.28 | 152000.0 | 4.28 |
| 2020-08-27 | 4.1 | 3.96 | 4.04 | 4.07 | 29500.0 | 4.07 |
| 2020-08-26 | 4.09 | 3.87 | 3.91 | 4.01 | 14200.0 | 4.01 |
| 2020-08-25 | 4.07 | 3.85 | 4.0 | 3.92 | 90000.0 | 3.92 |
| 2020-08-24 | 4.51 | 3.98 | 4.51 | 3.99 | 123900.0 | 3.99 |
| 2020-08-21 | 4.66 | 4.48 | 4.66 | 4.54 | 22400.0 | 4.54 |
| 2020-08-20 | 4.98 | 4.53 | 4.8 | 4.6 | 124900.0 | 4.6 |
| 2020-08-19 | 4.9 | 4.45 | 4.45 | 4.83 | 480200.0 | 4.83 |
| 2020-08-18 | 4.65 | 4.4 | 4.57 | 4.47 | 112000.0 | 4.47 |
| 2020-08-17 | 4.52 | 4.33 | 4.46 | 4.5 | 68200.0 | 4.5 |
| 2020-08-14 | 4.48 | 4.25 | 4.47 | 4.47 | 67000.0 | 4.47 |
| 2020-08-13 | 4.6 | 4.34 | 4.58 | 4.47 | 95700.0 | 4.47 |
| 2020-08-12 | 4.55 | 4.27 | 4.27 | 4.54 | 151900.0 | 4.54 |
| 2020-08-11 | 4.35 | 4.15 | 4.25 | 4.26 | 113100.0 | 4.26 |
| 2020-08-10 | 4.28 | 4.01 | 4.16 | 4.28 | 82600.0 | 4.28 |
| 2020-08-07 | 4.2 | 3.97 | 4.06 | 4.2 | 60700.0 | 4.2 |
| 2020-08-06 | 4.3 | 4.02 | 4.16 | 4.09 | 105900.0 | 4.09 |
| 2020-08-05 | 4.45 | 3.7 | 3.73 | 4.19 | 288200.0 | 4.19 |
| 2020-08-04 | 3.82 | 3.57 | 3.62 | 3.81 | 78900.0 | 3.81 |
| 2020-08-03 | 4.24 | 3.6 | 4.19 | 3.67 | 212200.0 | 3.67 |
| 2020-07-31 | 4.25 | 3.9 | 4.25 | 4.01 | 88500.0 | 4.01 |
| 2020-07-30 | 4.33 | 3.83 | 4.15 | 4.3 | 205300.0 | 4.3 |
| 2020-07-29 | 4.68 | 4.2 | 4.67 | 4.29 | 68800.0 | 4.29 |
| 2020-07-28 | 4.54 | 3.82 | 3.94 | 4.45 | 211500.0 | 4.45 |
| 2020-07-27 | 4.42 | 3.81 | 4.42 | 3.81 | 314100.0 | 3.81 |
| 2020-07-24 | 4.65 | 4.31 | 4.5 | 4.46 | 259200.0 | 4.46 |
| 2020-07-23 | 6.75 | 4.49 | 5.4 | 4.75 | 2374300.0 | 4.75 |