China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.870	2.870	2.670	2.710	2.467	8,580,500
2023-11-15	2.830	2.890	2.790	2.840	2.585	7,951,500
2023-11-14	2.810	2.850	2.760	2.780	2.531	2,990,000
2023-11-13	2.840	2.870	2.720	2.800	2.549	7,072,000
2023-11-10	2.930	2.930	2.850	2.850	2.594	2,489,500
2023-11-09	3.060	3.060	2.950	2.950	2.685	2,682,000
2023-11-08	3.090	3.100	3.020	3.080	2.804	2,379,000
2023-11-07	3.150	3.150	3.030	3.060	2.786	2,926,000
2023-11-06	3.070	3.210	3.070	3.150	2.868	3,184,000
2023-11-03	2.940	3.050	2.920	3.030	2.758	1,685,000
2023-11-02	2.970	3.000	2.920	2.940	2.676	1,191,500
2023-11-01	3.000	3.000	2.920	2.950	2.685	2,058,500
2023-10-31	3.040	3.090	2.960	3.000	2.731	3,016,592
2023-10-30	3.010	3.130	3.000	3.060	2.786	2,557,500
2023-10-27	3.010	3.080	2.980	3.020	2.749	2,457,500
2023-10-26	3.020	3.040	2.930	3.000	2.731	1,954,000
2023-10-25	3.070	3.160	2.990	3.000	2.731	2,997,000
2023-10-24	3.020	3.090	2.960	3.050	2.777	3,575,463
2023-10-20	3.070	3.150	3.030	3.030	2.758	1,787,465
2023-10-19	3.100	3.160	3.080	3.090	2.813	1,100,500
2023-10-18	3.260	3.280	3.130	3.140	2.858	1,805,257
2023-10-17	3.240	3.280	3.200	3.240	2.949	1,127,500
2023-10-16	3.200	3.270	3.190	3.230	2.940	1,942,240
2023-10-13	3.380	3.380	3.200	3.200	2.913	2,686,000
2023-10-12	3.320	3.540	3.310	3.390	3.086	4,444,000
2023-10-11	3.270	3.360	3.220	3.300	3.004	1,679,500
2023-10-10	3.240	3.290	3.190	3.210	2.922	1,195,000
2023-10-09	3.210	3.250	3.030	3.220	2.931	3,227,500
2023-10-06	2.900	3.300	2.900	3.030	2.758	1,151,133
2023-10-05	2.850	2.970	2.850	2.940	2.676	491,000
2023-10-04	2.890	2.950	2.870	2.930	2.667	923,500
2023-10-03	3.090	3.190	2.900	2.930	2.667	1,331,000
2023-09-29	3.340	3.370	3.210	3.220	2.931	1,610,000
2023-09-28	3.180	3.440	3.180	3.370	3.068	8,162,000
2023-09-27	3.110	3.190	3.110	3.160	2.877	1,880,000
2023-09-26	3.150	3.180	3.070	3.120	2.840	1,802,000
2023-09-25	3.290	3.290	3.150	3.160	2.877	1,272,500
2023-09-22	3.170	3.280	3.120	3.270	2.977	1,547,500
2023-09-21	3.190	3.210	3.100	3.170	2.886	1,138,000
2023-09-20	3.190	3.220	3.130	3.150	2.868	1,606,500
2023-09-19	3.340	3.340	3.210	3.230	2.940	3,059,500
2023-09-18	3.340	3.460	3.210	3.360	3.059	3,539,303
2023-09-15	3.450	3.450	3.350	3.410	3.104	5,116,000
2023-09-14	3.360	3.460	3.310	3.360	3.059	2,048,500
2023-09-13	3.330	3.380	3.250	3.360	3.059	3,059,200
2023-09-12	3.350	3.390	3.290	3.370	3.068	1,135,397
2023-09-11	3.380	3.380	3.270	3.340	3.040	4,391,500
2023-09-07	3.310	3.460	3.250	3.410	3.104	5,861,000
2023-09-06	3.410	3.420	3.330	3.360	3.059	2,688,000
2023-09-05	3.640	3.640	3.420	3.450	3.141	3,934,000
2023-09-04	3.370	3.660	3.370	3.640	3.314	8,098,530
2023-08-31	3.540	3.540	3.310	3.370	3.068	7,654,200
2023-08-30	3.650	3.720	3.460	3.490	3.177	6,426,000
2023-08-29	3.750	3.750	3.540	3.600	3.277	5,870,700
2023-08-28	3.550	3.850	3.520	3.730	3.396	14,711,500
2023-08-25	3.570	3.650	3.470	3.520	3.204	11,501,500
2023-08-24	3.170	3.620	3.130	3.570	3.250	23,275,500
2023-08-23	3.050	3.200	2.930	3.130	2.849	19,415,568
2023-08-22	2.680	3.140	2.680	3.080	2.804	44,850,143
2023-08-21	2.680	2.800	2.560	2.680	2.440	19,830,000

← NewerPage 13 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.