China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	3.730	3.790	3.610	3.650	3.132	614,000
2022-05-31	3.450	3.730	3.450	3.670	3.149	2,241,000
2022-05-30	3.360	3.660	3.360	3.490	2.994	1,065,000
2022-05-27	3.660	3.720	3.510	3.550	2.836	1,830,500
2022-05-26	3.590	3.640	3.470	3.510	2.804	1,203,500
2022-05-25	3.660	3.660	3.500	3.510	2.804	1,134,500
2022-05-24	3.710	3.710	3.550	3.550	2.836	897,500
2022-05-23	3.720	3.720	3.570	3.620	2.892	1,185,500
2022-05-20	3.640	3.790	3.520	3.670	2.932	1,463,000
2022-05-19	3.540	3.590	3.470	3.550	2.836	614,500
2022-05-18	3.550	3.680	3.510	3.580	2.860	1,403,500
2022-05-17	3.420	3.570	3.270	3.510	2.804	2,391,500
2022-05-16	3.220	3.380	3.210	3.240	2.588	926,000
2022-05-13	3.410	3.410	3.260	3.300	2.636	697,000
2022-05-12	3.620	3.620	3.300	3.320	2.652	614,500
2022-05-11	3.460	3.740	3.420	3.470	2.772	1,869,000
2022-05-10	3.500	3.580	3.290	3.470	2.772	6,493,500
2022-05-06	3.790	3.790	3.520	3.550	2.836	1,373,500
2022-05-05	3.600	3.820	3.570	3.680	2.940	1,786,500
2022-05-04	3.850	3.850	3.390	3.540	2.828	2,422,000
2022-05-03	4.020	4.060	3.780	3.920	3.131	1,662,500
2022-04-29	4.050	4.090	3.700	4.050	3.235	1,479,000
2022-04-28	4.100	4.100	3.800	3.920	3.131	516,500
2022-04-27	4.030	4.220	3.920	4.050	3.235	1,524,500
2022-04-26	4.130	4.170	3.960	4.040	3.227	2,194,500
2022-04-25	4.100	4.270	3.940	4.050	3.235	1,426,000
2022-04-22	4.440	4.440	4.100	4.300	3.435	1,713,500
2022-04-21	4.710	4.740	4.320	4.380	3.499	915,500
2022-04-20	4.450	4.710	4.390	4.560	3.643	2,829,000
2022-04-19	4.480	4.510	4.310	4.420	3.531	953,500
2022-04-14	4.100	4.750	3.870	4.560	3.643	7,459,000
2022-04-13	4.480	4.480	3.960	4.000	3.195	5,682,000
2022-04-12	4.570	4.600	4.320	4.410	3.523	6,292,000
2022-04-11	4.700	4.740	4.240	4.470	3.571	3,627,500
2022-04-08	4.520	4.720	4.420	4.650	3.714	1,426,000
2022-04-07	4.670	4.760	4.580	4.640	3.706	959,500
2022-04-06	4.450	4.840	4.450	4.710	3.762	775,500
2022-04-04	4.560	4.700	4.440	4.690	3.746	806,550
2022-04-01	4.570	4.620	4.330	4.620	3.690	1,645,550
2022-03-31	4.810	4.920	4.490	4.570	3.650	1,661,500
2022-03-30	5.020	5.160	4.870	5.050	4.034	2,312,500
2022-03-29	5.180	5.280	4.870	5.030	4.018	5,108,500
2022-03-28	4.390	5.140	4.360	5.040	4.026	11,840,935
2022-03-25	4.530	4.950	4.280	4.310	3.443	5,522,500
2022-03-24	4.520	4.850	4.350	4.530	3.619	3,790,000
2022-03-23	4.310	4.670	4.310	4.520	3.611	2,987,260
2022-03-22	4.290	4.630	4.240	4.610	3.682	2,053,500
2022-03-21	4.340	4.510	4.250	4.420	3.531	1,879,000
2022-03-18	4.190	4.350	4.090	4.330	3.459	2,404,000
2022-03-17	3.830	4.270	3.830	4.150	3.315	5,929,500
2022-03-16	3.180	3.810	3.180	3.760	3.003	6,019,000
2022-03-15	4.200	4.220	3.160	3.180	2.540	12,338,000
2022-03-14	4.300	4.390	4.120	4.370	3.491	6,710,500
2022-03-11	4.360	4.470	4.160	4.420	3.531	5,324,500
2022-03-10	4.470	4.780	4.380	4.480	3.579	6,479,000
2022-03-09	4.210	4.460	4.150	4.400	3.515	5,730,500
2022-03-08	4.190	4.490	4.190	4.350	3.475	4,864,500
2022-03-07	4.550	4.550	4.180	4.380	3.499	5,838,500
2022-03-04	4.750	4.750	4.330	4.490	3.587	3,361,500
2022-03-03	4.530	4.700	4.450	4.530	3.619	1,904,500

← NewerPage 19 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.