China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.500	2.600	2.500	2.570	2.570	2,228,000
2024-08-08	2.620	2.620	2.490	2.500	2.500	3,829,500
2024-08-07	2.540	2.730	2.520	2.570	2.570	10,684,768
2024-08-06	2.380	2.550	2.380	2.520	2.520	7,032,374
2024-08-05	2.390	2.450	2.340	2.390	2.390	4,480,500
2024-08-02	2.390	2.450	2.360	2.410	2.410	1,705,500
2024-08-01	2.490	2.550	2.350	2.410	2.410	12,378,000
2024-07-31	2.390	2.510	2.380	2.480	2.480	3,982,500
2024-07-30	2.410	2.420	2.340	2.360	2.360	2,494,000
2024-07-29	2.370	2.440	2.370	2.410	2.410	2,619,155
2024-07-26	2.340	2.380	2.310	2.380	2.380	2,635,000
2024-07-25	2.360	2.380	2.280	2.340	2.340	3,376,000
2024-07-24	2.310	2.390	2.300	2.380	2.380	4,995,500
2024-07-23	2.270	2.350	2.270	2.310	2.310	5,791,500
2024-07-22	2.240	2.280	2.180	2.280	2.280	1,954,500
2024-07-19	2.270	2.270	2.220	2.230	2.230	4,953,000
2024-07-18	2.280	2.290	2.230	2.270	2.270	2,661,500
2024-07-17	2.270	2.310	2.250	2.270	2.270	2,796,000
2024-07-16	2.330	2.330	2.260	2.280	2.280	2,424,500
2024-07-15	2.350	2.370	2.280	2.320	2.320	4,744,000
2024-07-12	2.350	2.380	2.320	2.360	2.360	2,650,000
2024-07-11	2.310	2.360	2.280	2.340	2.340	3,569,000
2024-07-10	2.330	2.350	2.260	2.290	2.290	2,617,500
2024-07-09	2.260	2.320	2.240	2.300	2.300	2,270,500
2024-07-08	2.270	2.270	2.220	2.260	2.260	2,056,500
2024-07-05	2.310	2.310	2.230	2.270	2.270	2,952,500
2024-07-04	2.360	2.380	2.260	2.310	2.310	3,932,000
2024-07-03	2.340	2.360	2.290	2.340	2.340	2,700,500
2024-07-02	2.280	2.320	2.270	2.290	2.290	4,017,635
2024-06-28	2.260	2.300	2.250	2.260	2.260	1,676,135
2024-06-27	2.290	2.310	2.240	2.250	2.250	2,708,500
2024-06-26	2.300	2.320	2.270	2.310	2.310	3,563,000
2024-06-25	2.270	2.410	2.270	2.280	2.280	7,162,000
2024-06-24	2.160	2.290	2.140	2.270	2.270	11,370,000
2024-06-21	2.180	2.200	2.140	2.160	2.160	2,412,000
2024-06-20	2.220	2.220	2.170	2.180	2.180	2,698,000
2024-06-19	2.190	2.240	2.160	2.220	2.220	3,432,500
2024-06-18	2.130	2.250	2.120	2.190	2.190	7,544,000
2024-06-17	2.100	2.170	2.090	2.120	2.120	4,163,500
2024-06-14	2.130	2.140	2.080	2.100	2.100	2,952,000
2024-06-13	2.070	2.130	2.040	2.120	2.120	3,366,500
2024-06-12	2.090	2.090	2.010	2.050	2.050	7,673,000
2024-06-11	2.230	2.240	2.170	2.230	2.030	5,454,500
2024-06-07	2.270	2.270	2.200	2.230	2.030	2,762,000
2024-06-06	2.280	2.280	2.220	2.230	2.030	4,649,000
2024-06-05	2.310	2.340	2.250	2.270	2.066	5,335,000
2024-06-04	2.330	2.350	2.260	2.300	2.094	10,014,000
2024-06-03	2.360	2.360	2.310	2.330	2.121	3,441,000
2024-05-31	2.330	2.360	2.300	2.300	2.094	3,436,000
2024-05-30	2.350	2.370	2.300	2.300	2.094	3,163,500
2024-05-29	2.400	2.400	2.350	2.360	2.148	2,642,000
2024-05-28	2.460	2.470	2.410	2.410	2.194	1,688,500
2024-05-27	2.380	2.450	2.360	2.440	2.221	2,896,200
2024-05-24	2.500	2.500	2.380	2.380	2.167	4,419,000
2024-05-23	2.580	2.580	2.490	2.510	2.285	3,642,500
2024-05-22	2.570	2.620	2.550	2.620	2.385	3,977,500
2024-05-21	2.610	2.650	2.500	2.550	2.321	9,914,500
2024-05-20	2.680	2.720	2.620	2.650	2.412	4,106,500
2024-05-17	2.660	2.740	2.640	2.700	2.458	5,828,000
2024-05-16	2.660	2.670	2.590	2.650	2.412	5,443,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.2000 HKD
2023-05-30	0.2000 HKD
2022-05-30	0.2450 HKD
2021-05-28	0.2700 HKD
2020-05-29	0.2100 HKD

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