China East Education Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.030 | 3.230 | 3.020 | 3.190 | 2.737 | 2,497,167 |
| 2022-08-25 | 2.990 | 3.100 | 2.970 | 3.030 | 2.600 | 1,434,000 |
| 2022-08-24 | 3.050 | 3.160 | 2.950 | 2.990 | 2.565 | 1,794,500 |
| 2022-08-23 | 3.110 | 3.110 | 2.970 | 3.010 | 2.583 | 1,602,500 |
| 2022-08-22 | 3.090 | 3.160 | 2.970 | 3.040 | 2.608 | 1,153,500 |
| 2022-08-19 | 3.050 | 3.300 | 2.950 | 3.090 | 2.651 | 5,259,500 |
| 2022-08-18 | 3.030 | 3.040 | 2.910 | 2.960 | 2.540 | 2,446,000 |
| 2022-08-17 | 3.120 | 3.120 | 3.010 | 3.020 | 2.591 | 1,701,500 |
| 2022-08-16 | 3.100 | 3.150 | 3.030 | 3.040 | 2.608 | 533,500 |
| 2022-08-15 | 3.130 | 3.150 | 3.050 | 3.100 | 2.660 | 713,000 |
| 2022-08-12 | 3.080 | 3.150 | 3.070 | 3.110 | 2.668 | 904,500 |
| 2022-08-11 | 3.160 | 3.160 | 3.040 | 3.090 | 2.651 | 1,686,000 |
| 2022-08-10 | 3.220 | 3.220 | 3.020 | 3.050 | 2.617 | 946,500 |
| 2022-08-09 | 3.130 | 3.190 | 3.060 | 3.110 | 2.668 | 429,000 |
| 2022-08-08 | 3.040 | 3.170 | 3.040 | 3.090 | 2.651 | 556,500 |
| 2022-08-05 | 3.180 | 3.210 | 3.120 | 3.180 | 2.728 | 822,000 |
| 2022-08-04 | 3.070 | 3.150 | 3.060 | 3.120 | 2.677 | 794,500 |
| 2022-08-03 | 3.110 | 3.140 | 3.020 | 3.060 | 2.626 | 1,043,000 |
| 2022-08-02 | 3.100 | 3.160 | 2.970 | 3.100 | 2.660 | 2,761,000 |
| 2022-08-01 | 3.200 | 3.220 | 3.110 | 3.190 | 2.737 | 2,443,000 |
| 2022-07-29 | 3.410 | 3.410 | 3.180 | 3.200 | 2.746 | 2,701,500 |
| 2022-07-28 | 3.450 | 3.450 | 3.370 | 3.400 | 2.917 | 705,500 |
| 2022-07-27 | 3.550 | 3.550 | 3.310 | 3.330 | 2.857 | 1,768,500 |
| 2022-07-26 | 3.530 | 3.530 | 3.360 | 3.500 | 3.003 | 1,067,500 |
| 2022-07-25 | 3.500 | 3.500 | 3.320 | 3.410 | 2.926 | 1,580,500 |
| 2022-07-22 | 3.410 | 3.500 | 3.350 | 3.390 | 2.909 | 1,986,500 |
| 2022-07-21 | 3.500 | 3.540 | 3.370 | 3.420 | 2.934 | 1,074,500 |
| 2022-07-20 | 3.470 | 3.580 | 3.390 | 3.480 | 2.986 | 2,345,000 |
| 2022-07-19 | 3.400 | 3.460 | 3.390 | 3.430 | 2.943 | 1,267,500 |
| 2022-07-18 | 3.480 | 3.520 | 3.400 | 3.410 | 2.926 | 1,189,500 |
| 2022-07-15 | 3.520 | 3.630 | 3.400 | 3.410 | 2.926 | 3,242,000 |
| 2022-07-14 | 3.760 | 3.760 | 3.600 | 3.660 | 3.140 | 2,212,400 |
| 2022-07-13 | 3.750 | 3.890 | 3.740 | 3.760 | 3.226 | 1,310,500 |
| 2022-07-12 | 3.950 | 3.950 | 3.750 | 3.850 | 3.303 | 2,318,128 |
| 2022-07-11 | 3.970 | 3.990 | 3.810 | 3.950 | 3.389 | 4,113,100 |
| 2022-07-08 | 4.030 | 4.050 | 3.950 | 3.970 | 3.406 | 2,399,000 |
| 2022-07-07 | 4.290 | 4.290 | 3.990 | 4.010 | 3.441 | 1,932,500 |
| 2022-07-06 | 4.160 | 4.240 | 4.040 | 4.180 | 3.586 | 2,228,500 |
| 2022-07-05 | 4.300 | 4.300 | 3.980 | 4.120 | 3.535 | 3,113,500 |
| 2022-07-04 | 4.210 | 4.210 | 3.940 | 4.060 | 3.484 | 3,561,500 |
| 2022-06-30 | 4.060 | 4.330 | 3.900 | 4.160 | 3.569 | 8,207,000 |
| 2022-06-29 | 4.020 | 4.320 | 3.870 | 3.920 | 3.363 | 8,416,000 |
| 2022-06-28 | 4.030 | 4.050 | 3.870 | 4.000 | 3.432 | 5,280,800 |
| 2022-06-27 | 3.800 | 3.950 | 3.770 | 3.920 | 3.363 | 7,141,402 |
| 2022-06-24 | 3.850 | 3.900 | 3.740 | 3.800 | 3.260 | 3,066,000 |
| 2022-06-23 | 3.810 | 3.870 | 3.740 | 3.780 | 3.243 | 4,296,000 |
| 2022-06-22 | 3.960 | 3.970 | 3.750 | 3.780 | 3.243 | 7,012,000 |
| 2022-06-21 | 4.150 | 4.190 | 3.890 | 3.930 | 3.372 | 8,945,200 |
| 2022-06-20 | 4.310 | 4.430 | 4.110 | 4.150 | 3.561 | 7,040,000 |
| 2022-06-17 | 4.780 | 4.940 | 4.230 | 4.310 | 3.698 | 18,304,000 |
| 2022-06-16 | 4.300 | 5.650 | 4.300 | 4.700 | 4.033 | 43,126,500 |
| 2022-06-15 | 3.910 | 4.270 | 3.870 | 4.230 | 3.629 | 6,659,950 |
| 2022-06-14 | 3.890 | 4.080 | 3.680 | 3.870 | 3.320 | 2,727,000 |
| 2022-06-13 | 4.100 | 4.370 | 3.910 | 4.050 | 3.475 | 7,707,000 |
| 2022-06-10 | 4.040 | 4.240 | 3.850 | 4.110 | 3.526 | 3,896,500 |
| 2022-06-09 | 4.090 | 4.360 | 4.010 | 4.100 | 3.518 | 5,018,300 |
| 2022-06-08 | 4.490 | 4.490 | 3.930 | 4.030 | 3.458 | 5,301,500 |
| 2022-06-07 | 3.710 | 4.320 | 3.710 | 4.080 | 3.501 | 5,563,500 |
| 2022-06-06 | 3.630 | 3.770 | 3.630 | 3.710 | 3.183 | 1,670,000 |
| 2022-06-02 | 3.650 | 3.700 | 3.570 | 3.620 | 3.106 | 620,500 |
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.