China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.660	2.670	2.590	2.650	2.412	5,443,000
2024-05-14	2.690	2.740	2.640	2.660	2.421	3,975,000
2024-05-13	2.600	2.670	2.550	2.660	2.421	5,174,210
2024-05-10	2.500	2.650	2.500	2.620	2.385	10,815,000
2024-05-09	2.400	2.500	2.400	2.500	2.276	6,077,500
2024-05-08	2.420	2.500	2.390	2.390	2.176	4,756,500
2024-05-07	2.500	2.500	2.410	2.450	2.230	3,237,100
2024-05-06	2.450	2.490	2.430	2.490	2.267	3,836,500
2024-05-03	2.510	2.560	2.440	2.500	2.276	941,000
2024-05-02	2.390	2.510	2.340	2.510	2.285	1,258,000
2024-04-30	2.400	2.420	2.340	2.370	2.157	3,162,000
2024-04-29	2.300	2.450	2.300	2.380	2.167	9,140,500
2024-04-26	2.250	2.340	2.250	2.330	2.121	9,326,000
2024-04-25	2.260	2.280	2.230	2.260	2.057	2,114,000
2024-04-24	2.180	2.260	2.160	2.250	2.048	4,604,500
2024-04-23	2.200	2.250	2.170	2.180	1.985	13,165,000
2024-04-22	2.240	2.270	2.190	2.190	1.994	3,286,500
2024-04-19	2.280	2.280	2.200	2.220	2.021	5,952,045
2024-04-18	2.280	2.320	2.270	2.290	2.085	2,036,500
2024-04-17	2.290	2.330	2.280	2.280	2.076	5,197,770
2024-04-16	2.340	2.340	2.270	2.290	2.085	4,190,000
2024-04-15	2.300	2.360	2.260	2.350	2.139	4,335,500
2024-04-12	2.320	2.350	2.290	2.300	2.094	7,086,500
2024-04-11	2.300	2.320	2.270	2.300	2.094	3,255,500
2024-04-10	2.340	2.360	2.280	2.300	2.094	6,515,000
2024-04-09	2.320	2.380	2.320	2.350	2.139	4,179,000
2024-04-08	2.370	2.400	2.290	2.320	2.112	20,469,000
2024-04-05	2.440	2.440	2.170	2.290	2.085	4,764,781
2024-04-03	2.450	2.480	2.340	2.370	2.157	12,181,000
2024-04-02	2.360	2.570	2.360	2.450	2.230	10,350,500
2024-03-28	2.390	2.480	2.310	2.400	2.185	8,179,500
2024-03-27	2.380	2.410	2.330	2.410	2.194	3,153,000
2024-03-26	2.320	2.420	2.320	2.380	2.167	3,343,500
2024-03-25	2.390	2.410	2.330	2.330	2.121	2,303,500
2024-03-22	2.500	2.500	2.350	2.410	2.194	3,123,500
2024-03-21	2.450	2.540	2.450	2.510	2.285	5,066,000
2024-03-20	2.380	2.460	2.340	2.420	2.203	3,649,000
2024-03-19	2.500	2.510	2.380	2.380	2.167	4,204,500
2024-03-18	2.430	2.540	2.360	2.520	2.294	10,185,500
2024-03-15	2.450	2.460	2.330	2.400	2.185	9,431,500
2024-03-14	2.590	2.590	2.470	2.490	2.267	4,162,500
2024-03-13	2.650	2.650	2.540	2.580	2.349	4,848,000
2024-03-12	2.540	2.630	2.500	2.610	2.376	4,326,000
2024-03-11	2.490	2.540	2.470	2.540	2.312	5,821,500
2024-03-08	2.430	2.510	2.430	2.460	2.239	2,051,000
2024-03-07	2.480	2.530	2.430	2.440	2.221	2,978,000
2024-03-06	2.450	2.550	2.440	2.500	2.276	3,241,000
2024-03-05	2.560	2.560	2.450	2.450	2.230	5,700,000
2024-03-04	2.630	2.630	2.500	2.610	2.376	6,216,000
2024-03-01	2.630	2.740	2.540	2.650	2.412	5,754,880
2024-02-29	2.570	2.660	2.560	2.630	2.394	5,759,000
2024-02-28	2.690	2.810	2.580	2.600	2.367	6,906,444
2024-02-27	2.660	2.710	2.550	2.690	2.449	4,565,550
2024-02-26	2.620	2.730	2.590	2.670	2.431	3,857,500
2024-02-23	2.660	2.660	2.560	2.620	2.385	4,886,500
2024-02-22	2.590	2.660	2.540	2.660	2.421	9,476,000
2024-02-21	2.450	2.640	2.400	2.550	2.321	11,754,500
2024-02-20	2.390	2.450	2.300	2.430	2.212	6,399,000
2024-02-19	2.330	2.390	2.300	2.320	2.112	2,674,537
2024-02-16	2.270	2.390	2.270	2.370	2.157	485,500

← NewerPage 11 of 21 · 1,234 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.