China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.170	2.250	2.170	2.250	2.048	407,000
2024-02-14	2.250	2.290	2.110	2.270	2.066	972,500
2024-02-09	2.320	2.320	2.220	2.270	2.066	404,500
2024-02-08	2.250	2.320	2.240	2.300	2.094	1,074,000
2024-02-07	2.300	2.380	2.220	2.240	2.039	3,552,000
2024-02-06	2.190	2.350	2.180	2.300	2.094	3,503,500
2024-02-05	2.250	2.250	2.140	2.190	1.994	3,490,500
2024-02-02	2.280	2.430	2.270	2.280	2.076	4,820,000
2024-02-01	2.260	2.320	2.230	2.280	2.076	2,403,500
2024-01-31	2.310	2.310	2.260	2.260	2.057	2,225,000
2024-01-30	2.410	2.410	2.320	2.320	2.112	1,736,000
2024-01-29	2.410	2.490	2.410	2.430	2.212	1,241,500
2024-01-26	2.510	2.520	2.360	2.410	2.194	6,088,500
2024-01-25	2.430	2.520	2.360	2.520	2.294	2,570,000
2024-01-24	2.350	2.450	2.310	2.430	2.212	8,753,500
2024-01-23	2.230	2.350	2.210	2.300	2.094	4,586,948
2024-01-22	2.350	2.350	2.180	2.200	2.003	6,315,500
2024-01-19	2.370	2.430	2.330	2.350	2.139	2,741,500
2024-01-18	2.380	2.410	2.330	2.390	2.176	2,348,000
2024-01-17	2.490	2.490	2.360	2.370	2.157	6,037,400
2024-01-16	2.530	2.590	2.500	2.510	2.285	1,613,500
2024-01-15	2.560	2.580	2.510	2.550	2.321	2,261,000
2024-01-12	2.560	2.660	2.560	2.590	2.358	2,221,500
2024-01-11	2.520	2.620	2.520	2.590	2.358	4,255,500
2024-01-10	2.510	2.610	2.490	2.530	2.303	3,400,000
2024-01-09	2.500	2.620	2.490	2.510	2.285	2,272,000
2024-01-08	2.540	2.560	2.500	2.510	2.285	3,185,000
2024-01-05	2.600	2.640	2.540	2.550	2.321	1,571,588
2024-01-04	2.640	2.650	2.600	2.620	2.385	3,459,978
2024-01-03	2.620	2.640	2.590	2.610	2.376	2,770,000
2024-01-02	2.730	2.730	2.580	2.610	2.376	4,419,000
2023-12-29	2.770	2.770	2.660	2.680	2.440	4,127,000
2023-12-28	2.670	2.790	2.670	2.750	2.503	6,291,000
2023-12-27	2.550	2.740	2.530	2.720	2.476	10,213,500
2023-12-22	2.580	2.640	2.510	2.580	2.349	7,573,500
2023-12-21	2.460	2.600	2.390	2.560	2.330	6,096,508
2023-12-20	2.530	2.530	2.440	2.460	2.239	2,464,000
2023-12-19	2.450	2.530	2.430	2.490	2.267	3,263,500
2023-12-18	2.470	2.510	2.440	2.450	2.230	2,780,000
2023-12-15	2.440	2.530	2.420	2.510	2.285	6,355,739
2023-12-14	2.440	2.500	2.390	2.400	2.185	3,755,500
2023-12-13	2.460	2.460	2.380	2.400	2.185	3,432,000
2023-12-12	2.400	2.480	2.400	2.450	2.230	3,535,500
2023-12-11	2.380	2.410	2.290	2.410	2.194	6,906,500
2023-12-08	2.450	2.470	2.380	2.410	2.194	3,054,600
2023-12-07	2.510	2.510	2.390	2.430	2.212	4,150,000
2023-12-06	2.430	2.500	2.390	2.500	2.276	5,244,600
2023-12-05	2.490	2.510	2.350	2.410	2.194	16,725,500
2023-12-04	2.750	2.800	2.490	2.500	2.276	12,161,000
2023-12-01	2.600	2.740	2.480	2.690	2.449	12,403,850
2023-11-30	2.570	2.630	2.540	2.570	2.340	9,284,500
2023-11-29	2.560	2.630	2.500	2.550	2.321	9,583,000
2023-11-28	2.740	2.740	2.520	2.520	2.294	11,160,100
2023-11-27	2.760	2.760	2.680	2.720	2.476	5,432,000
2023-11-24	2.830	2.870	2.740	2.760	2.513	4,527,500
2023-11-23	2.800	2.820	2.740	2.820	2.567	6,197,000
2023-11-22	2.840	2.840	2.760	2.800	2.549	4,594,000
2023-11-21	2.850	2.880	2.810	2.830	2.576	5,187,000
2023-11-20	2.720	2.840	2.690	2.840	2.585	8,396,500
2023-11-17	2.700	2.720	2.670	2.700	2.458	6,118,000

← NewerPage 12 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.