China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.860	2.860	2.680	2.690	2.449	6,166,500
2023-08-17	2.860	2.860	2.770	2.830	2.576	2,187,500
2023-08-16	2.910	2.920	2.820	2.870	2.613	2,692,500
2023-08-15	2.910	2.950	2.830	2.900	2.640	4,339,000
2023-08-14	2.910	2.910	2.810	2.910	2.649	6,713,000
2023-08-11	3.060	3.060	2.910	2.940	2.676	4,129,000
2023-08-10	3.070	3.080	3.000	3.040	2.767	4,341,500
2023-08-09	3.200	3.200	3.010	3.050	2.777	4,176,100
2023-08-08	3.270	3.270	3.080	3.140	2.858	4,774,500
2023-08-07	3.350	3.350	3.190	3.280	2.986	3,091,700
2023-08-04	3.420	3.480	3.270	3.300	3.004	6,108,700
2023-08-03	3.350	3.410	3.250	3.370	3.068	3,959,500
2023-08-02	3.500	3.550	3.270	3.350	3.050	5,579,000
2023-08-01	3.520	3.660	3.440	3.520	3.204	3,615,000
2023-07-31	3.410	3.670	3.410	3.520	3.204	9,879,500
2023-07-28	3.130	3.390	3.100	3.380	3.077	8,245,500
2023-07-27	3.100	3.150	3.050	3.110	2.831	4,178,500
2023-07-26	3.140	3.200	3.020	3.100	2.822	1,164,500
2023-07-25	3.030	3.140	3.030	3.140	2.858	2,481,500
2023-07-24	3.070	3.070	3.000	3.030	2.758	1,301,500
2023-07-21	3.140	3.140	3.050	3.070	2.795	1,143,960
2023-07-20	3.000	3.110	3.000	3.070	2.795	1,131,500
2023-07-19	3.130	3.130	2.960	3.030	2.758	2,219,400
2023-07-18	3.110	3.110	3.010	3.060	2.786	2,004,900
2023-07-14	3.130	3.190	3.070	3.110	2.831	2,395,000
2023-07-13	3.070	3.170	3.040	3.160	2.877	4,891,000
2023-07-12	3.010	3.060	2.980	3.040	2.767	4,289,500
2023-07-11	3.050	3.080	2.980	3.020	2.749	3,698,000
2023-07-10	3.010	3.040	2.950	3.010	2.740	1,792,500
2023-07-07	2.950	3.030	2.890	3.010	2.740	4,970,500
2023-07-06	3.040	3.120	2.890	2.950	2.685	5,788,000
2023-07-05	3.100	3.100	3.000	3.010	2.740	1,275,500
2023-07-04	3.100	3.110	3.040	3.100	2.822	2,336,500
2023-07-03	3.090	3.090	3.000	3.090	2.813	3,269,700
2023-06-30	2.960	3.060	2.940	3.010	2.740	4,836,500
2023-06-29	3.170	3.170	2.930	2.960	2.695	8,907,000
2023-06-28	3.210	3.230	3.100	3.170	2.886	5,234,400
2023-06-27	3.240	3.290	3.180	3.230	2.940	2,652,000
2023-06-26	3.370	3.370	3.170	3.190	2.904	2,629,900
2023-06-23	3.500	3.500	3.160	3.180	2.895	2,947,500
2023-06-21	3.510	3.580	3.460	3.540	3.223	7,123,500
2023-06-20	3.620	3.680	3.500	3.550	3.232	7,480,000
2023-06-19	3.620	3.700	3.520	3.660	3.332	4,909,000
2023-06-16	3.390	3.660	3.390	3.630	3.304	7,578,500
2023-06-15	3.300	3.450	3.250	3.380	3.077	7,523,500
2023-06-14	3.290	3.360	3.210	3.270	2.977	4,910,500
2023-06-13	3.210	3.280	3.180	3.260	2.968	6,155,500
2023-06-12	3.250	3.250	3.140	3.210	2.922	1,992,500
2023-06-09	3.270	3.280	3.170	3.240	2.949	2,261,500
2023-06-08	3.270	3.270	3.120	3.240	2.949	3,328,500
2023-06-07	3.240	3.390	3.200	3.250	2.959	5,325,000
2023-06-06	3.320	3.320	3.100	3.110	2.831	2,141,000
2023-06-05	3.400	3.460	3.210	3.240	2.949	2,116,000
2023-06-02	3.150	3.340	3.150	3.330	3.031	4,181,500
2023-06-01	3.150	3.280	3.090	3.130	2.849	4,986,000
2023-05-31	3.290	3.290	3.110	3.220	2.931	6,959,000
2023-05-30	3.410	3.520	3.180	3.290	2.995	3,470,000
2023-05-29	3.600	3.620	3.440	3.480	2.986	5,200,500
2023-05-25	3.670	3.690	3.520	3.580	3.072	4,237,500
2023-05-24	3.900	3.900	3.680	3.700	3.175	3,055,000

← NewerPage 14 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.