China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	6.350	6.390	5.920	6.250	5.363	7,261,000
2023-02-21	6.580	6.640	6.250	6.350	5.448	8,161,000
2023-02-20	6.070	6.340	5.950	6.250	5.363	9,137,000
2023-02-17	5.990	6.170	5.830	5.900	5.062	4,205,000
2023-02-16	6.150	6.350	5.850	5.990	5.139	6,428,500
2023-02-15	6.330	6.390	6.040	6.150	5.277	3,813,631
2023-02-14	6.010	6.480	6.000	6.330	5.431	5,783,500
2023-02-13	5.920	6.100	5.740	6.060	5.200	6,589,500
2023-02-10	5.800	6.120	5.800	6.010	5.157	8,021,000
2023-02-09	5.620	5.920	5.420	5.790	4.968	8,812,500
2023-02-08	5.500	5.500	5.150	5.310	4.556	7,525,500
2023-02-07	5.580	5.620	5.370	5.460	4.685	3,113,500
2023-02-06	5.680	5.680	5.360	5.480	4.702	3,934,000
2023-02-03	6.240	6.240	5.690	5.690	4.882	4,252,500
2023-02-02	5.940	6.470	5.940	6.170	5.294	9,807,500
2023-02-01	5.970	6.150	5.800	5.930	5.088	2,244,000
2023-01-31	5.860	6.000	5.620	5.970	5.122	6,407,000
2023-01-30	6.320	6.370	5.800	5.830	5.002	2,708,500
2023-01-27	6.390	6.510	6.240	6.380	5.474	924,000
2023-01-26	6.220	6.400	6.180	6.400	5.491	1,772,500
2023-01-20	6.030	6.250	6.000	6.220	5.337	1,406,000
2023-01-19	5.730	5.960	5.730	5.940	5.097	587,000
2023-01-18	6.010	6.010	5.710	5.870	5.036	5,731,800
2023-01-17	5.840	6.180	5.840	6.000	5.148	1,830,000
2023-01-16	6.350	6.350	5.920	6.020	5.165	3,766,500
2023-01-13	6.020	6.210	5.850	6.180	5.302	6,266,500
2023-01-12	6.390	6.390	5.920	6.020	5.165	7,093,000
2023-01-11	6.890	6.890	6.100	6.250	5.363	12,794,500
2023-01-10	7.080	7.100	6.520	6.560	5.629	11,928,000
2023-01-09	7.210	7.300	6.700	6.990	5.997	11,489,000
2023-01-06	6.790	7.350	6.750	7.050	6.049	16,835,450
2023-01-05	6.800	7.100	6.590	6.700	5.749	7,387,900
2023-01-04	6.120	6.680	5.960	6.660	5.714	9,852,620
2023-01-03	6.230	6.370	5.780	6.050	5.191	4,544,500
2022-12-30	6.160	6.440	6.030	6.230	5.345	5,160,000
2022-12-29	5.780	6.330	5.780	6.070	5.208	8,218,000
2022-12-28	6.640	6.800	6.330	6.390	5.483	10,239,500
2022-12-23	6.420	6.830	6.240	6.710	5.757	16,818,094
2022-12-22	6.490	6.600	6.110	6.420	5.508	17,193,000
2022-12-21	5.780	6.350	5.780	6.250	5.363	12,537,500
2022-12-20	6.090	6.140	5.710	5.780	4.959	11,246,500
2022-12-19	5.530	6.260	5.530	5.960	5.114	20,217,814
2022-12-16	5.340	5.740	5.250	5.450	4.676	12,068,000
2022-12-15	5.520	5.790	5.130	5.220	4.479	8,487,500
2022-12-14	5.490	6.000	5.420	5.510	4.728	12,875,000
2022-12-13	5.300	5.530	5.230	5.430	4.659	2,602,077
2022-12-12	5.930	5.930	5.110	5.330	4.573	5,471,500
2022-12-09	5.860	5.860	5.270	5.640	4.839	7,694,000
2022-12-08	5.490	5.810	5.490	5.690	4.882	7,907,500
2022-12-07	5.550	5.840	5.370	5.500	4.719	10,241,500
2022-12-06	5.000	5.930	4.880	5.610	4.813	23,191,000
2022-12-05	4.750	5.200	4.610	5.010	4.299	6,770,700
2022-12-02	4.630	4.980	4.600	4.750	4.076	4,072,100
2022-12-01	4.760	4.940	4.550	4.780	4.101	11,483,500
2022-11-30	4.240	4.660	4.120	4.500	3.861	7,299,100
2022-11-29	3.790	4.240	3.740	4.190	3.595	6,910,800
2022-11-28	3.900	3.900	3.550	3.780	3.243	3,689,500
2022-11-25	3.980	3.980	3.810	3.850	3.303	2,962,500
2022-11-24	4.060	4.060	3.850	3.970	3.406	2,412,500
2022-11-23	4.210	4.210	3.900	4.000	3.432	3,488,500

← NewerPage 16 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.