China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.110	4.410	4.110	4.260	3.655	5,981,735
2022-11-21	4.540	4.640	4.300	4.360	3.741	9,891,000
2022-11-18	4.100	4.830	4.040	4.540	3.895	24,846,270
2022-11-17	3.880	4.310	3.800	4.050	3.475	7,518,900
2022-11-16	3.930	4.160	3.800	3.880	3.329	5,242,023
2022-11-15	3.350	3.930	3.350	3.880	3.329	5,174,070
2022-11-14	3.400	3.600	3.390	3.470	2.977	3,406,500
2022-11-11	3.500	3.530	3.180	3.400	2.917	3,668,500
2022-11-10	3.190	3.350	3.110	3.240	2.780	2,969,000
2022-11-09	3.270	3.450	3.220	3.280	2.814	4,201,500
2022-11-08	3.000	3.280	3.000	3.280	2.814	5,090,000
2022-11-07	3.000	3.090	2.790	3.060	2.626	4,592,523
2022-11-04	2.670	2.910	2.670	2.850	2.445	6,444,500
2022-11-03	2.570	2.750	2.550	2.670	2.291	1,573,000
2022-11-02	2.530	2.690	2.530	2.690	2.308	2,626,000
2022-11-01	2.420	2.560	2.360	2.520	2.162	2,267,000
2022-10-31	2.490	2.660	2.470	2.470	2.119	945,000
2022-10-28	2.680	2.700	2.420	2.580	2.214	3,181,500
2022-10-27	2.570	2.870	2.570	2.720	2.334	6,239,000
2022-10-26	2.410	2.540	2.360	2.520	2.162	1,353,500
2022-10-25	2.440	2.550	2.340	2.420	2.076	3,639,500
2022-10-24	2.640	2.740	2.390	2.450	2.102	2,994,000
2022-10-21	2.580	2.700	2.540	2.670	2.291	1,777,000
2022-10-20	2.600	2.600	2.490	2.540	2.179	3,616,135
2022-10-19	2.700	2.790	2.600	2.600	2.231	891,000
2022-10-18	2.660	2.740	2.590	2.740	2.351	1,545,000
2022-10-17	2.560	2.650	2.490	2.620	2.248	1,326,000
2022-10-14	2.680	2.680	2.530	2.560	2.197	995,000
2022-10-13	2.690	2.690	2.520	2.530	2.171	1,189,000
2022-10-12	2.800	2.800	2.540	2.650	2.274	2,436,500
2022-10-11	2.830	2.830	2.700	2.830	2.428	1,390,000
2022-10-10	2.790	2.870	2.650	2.740	2.351	1,911,000
2022-10-07	2.940	2.940	2.700	2.760	2.368	405,500
2022-10-06	2.780	2.850	2.770	2.820	2.420	107,500
2022-10-05	2.800	3.000	2.800	2.890	2.480	492,500
2022-10-03	2.540	2.780	2.540	2.670	2.291	568,000
2022-09-30	2.680	2.680	2.570	2.600	2.231	837,011
2022-09-29	2.620	2.620	2.450	2.540	2.179	580,500
2022-09-28	2.620	2.720	2.530	2.580	2.214	806,175
2022-09-27	2.540	2.720	2.490	2.700	2.317	1,749,000
2022-09-26	2.420	2.690	2.420	2.530	2.171	834,825
2022-09-23	2.670	2.670	2.520	2.520	2.162	1,716,700
2022-09-22	2.730	2.730	2.630	2.650	2.274	981,200
2022-09-21	2.730	2.850	2.660	2.680	2.299	2,237,500
2022-09-20	2.870	2.870	2.730	2.750	2.360	1,823,800
2022-09-19	2.950	3.000	2.720	2.790	2.394	3,546,900
2022-09-16	3.200	3.200	2.920	2.920	2.505	3,772,400
2022-09-15	3.220	3.340	3.160	3.180	2.728	1,562,500
2022-09-14	3.250	3.320	3.210	3.310	2.840	1,782,100
2022-09-13	3.410	3.410	3.250	3.270	2.806	1,657,432
2022-09-09	3.460	3.630	3.330	3.420	2.934	2,490,400
2022-09-08	3.300	3.350	3.240	3.280	2.814	1,620,700
2022-09-07	3.290	3.330	3.210	3.220	2.763	859,600
2022-09-06	3.240	3.350	3.090	3.290	2.823	3,069,200
2022-09-05	3.150	3.240	3.070	3.140	2.694	1,821,000
2022-09-02	3.370	3.370	3.190	3.240	2.780	802,600
2022-09-01	3.280	3.420	3.280	3.320	2.849	2,028,500
2022-08-31	3.190	3.450	3.190	3.340	2.866	2,726,500
2022-08-30	3.200	3.450	3.200	3.310	2.840	2,662,500
2022-08-29	3.160	3.340	3.160	3.300	2.831	3,261,500

← NewerPage 17 of 21 · 1,229 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.