China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.850	4.020	3.770	3.810	3.269	4,161,250
2023-05-22	3.930	3.980	3.840	3.950	3.389	4,935,250
2023-05-19	4.100	4.100	3.870	3.930	3.372	2,618,000
2023-05-18	4.120	4.120	3.900	4.070	3.492	5,231,000
2023-05-17	4.270	4.270	3.910	3.950	3.389	4,502,000
2023-05-16	4.260	4.390	4.130	4.250	3.647	6,776,000
2023-05-15	4.100	4.270	3.930	4.250	3.647	7,696,000
2023-05-12	4.040	4.110	3.850	3.950	3.389	4,248,500
2023-05-11	4.040	4.060	3.920	4.040	3.466	3,590,000
2023-05-10	3.880	4.060	3.720	4.040	3.466	5,696,240
2023-05-09	3.950	4.030	3.720	3.800	3.260	4,664,500
2023-05-08	4.280	4.310	3.810	3.910	3.355	5,600,660
2023-05-05	3.930	4.260	3.930	4.090	3.509	4,928,500
2023-05-04	3.730	4.000	3.730	3.930	3.372	8,066,200
2023-05-03	3.700	3.840	3.700	3.720	3.192	671,000
2023-05-02	3.930	4.030	3.660	3.810	3.269	3,422,400
2023-04-28	3.840	4.010	3.840	3.920	3.363	1,696,500
2023-04-27	4.000	4.000	3.810	3.930	3.372	2,623,000
2023-04-26	3.870	4.050	3.870	4.000	3.432	2,692,500
2023-04-25	4.050	4.190	3.930	3.980	3.415	5,903,000
2023-04-24	3.980	4.180	3.980	4.150	3.561	2,537,500
2023-04-21	4.090	4.200	4.020	4.100	3.518	4,382,500
2023-04-20	4.080	4.210	4.080	4.160	3.569	1,427,500
2023-04-19	4.040	4.250	4.040	4.180	3.586	1,564,000
2023-04-18	3.840	4.350	3.840	4.190	3.595	2,239,500
2023-04-17	4.200	4.270	4.130	4.260	3.655	3,089,500
2023-04-14	4.410	4.410	4.100	4.200	3.604	4,779,500
2023-04-13	4.120	4.330	4.040	4.320	3.707	8,933,500
2023-04-12	4.200	4.380	4.200	4.230	3.629	4,052,500
2023-04-11	4.350	4.500	4.160	4.310	3.698	5,690,000
2023-04-06	4.070	4.510	4.070	4.500	3.861	10,106,000
2023-04-04	4.520	4.750	4.270	4.320	3.707	3,511,500
2023-04-03	4.510	4.720	4.510	4.640	3.981	6,414,500
2023-03-31	4.570	4.760	4.570	4.640	3.981	7,414,000
2023-03-30	4.610	4.780	4.580	4.680	4.015	1,655,500
2023-03-29	4.560	4.720	4.520	4.680	4.015	2,705,500
2023-03-28	4.640	4.660	4.470	4.560	3.913	2,264,500
2023-03-27	4.640	4.740	4.370	4.610	3.955	13,011,000
2023-03-24	4.990	5.140	4.560	4.600	3.947	11,479,400
2023-03-23	5.210	5.250	4.930	4.990	4.281	6,714,000
2023-03-22	5.100	5.440	5.100	5.320	4.565	5,247,500
2023-03-21	4.960	5.150	4.930	5.100	4.376	3,103,000
2023-03-20	5.000	5.010	4.800	4.960	4.256	4,035,500
2023-03-17	4.920	5.130	4.920	5.090	4.367	6,112,000
2023-03-16	4.830	4.980	4.820	4.900	4.204	2,660,000
2023-03-15	4.850	5.120	4.820	4.910	4.213	6,812,500
2023-03-14	5.110	5.110	4.720	4.820	4.136	4,744,000
2023-03-13	5.250	5.380	5.040	5.050	4.333	7,383,500
2023-03-10	5.110	5.330	5.110	5.270	4.522	4,916,500
2023-03-09	5.240	5.450	5.210	5.340	4.582	4,804,000
2023-03-08	5.430	5.430	5.140	5.200	4.462	5,170,000
2023-03-07	5.700	5.730	5.410	5.470	4.693	7,219,000
2023-03-06	5.900	5.970	5.680	5.840	5.011	6,154,000
2023-03-03	6.150	6.170	5.800	5.990	5.139	6,257,000
2023-03-02	6.160	6.350	5.940	6.070	5.208	8,026,500
2023-03-01	6.100	6.280	5.930	6.280	5.388	6,420,000
2023-02-28	6.090	6.280	5.820	5.900	5.062	5,657,500
2023-02-27	6.200	6.200	5.750	6.030	5.174	6,083,500
2023-02-24	6.000	6.150	5.940	6.100	5.234	3,155,000
2023-02-23	6.250	6.390	6.000	6.130	5.260	7,714,000

← NewerPage 15 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.