China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.580	4.610	4.450	4.500	3.595	1,470,500
2022-03-01	4.500	4.730	4.500	4.600	3.674	1,477,167
2022-02-28	4.490	4.540	4.430	4.540	3.627	2,330,500
2022-02-25	4.470	4.630	4.460	4.490	3.587	1,584,500
2022-02-24	4.540	4.540	4.220	4.470	3.571	6,122,500
2022-02-23	4.580	4.690	4.480	4.590	3.666	2,936,500
2022-02-22	4.540	4.650	4.390	4.630	3.698	3,209,000
2022-02-21	4.600	4.700	4.450	4.600	3.674	1,561,500
2022-02-18	4.780	4.860	4.640	4.680	3.738	4,445,900
2022-02-17	4.830	4.830	4.540	4.800	3.834	3,129,533
2022-02-16	4.750	4.960	4.710	4.850	3.874	4,231,000
2022-02-15	4.590	4.740	4.500	4.710	3.762	4,962,500
2022-02-14	4.500	4.700	4.340	4.610	3.682	5,973,000
2022-02-11	4.430	4.630	4.370	4.530	3.619	5,879,500
2022-02-10	4.160	4.500	4.160	4.480	3.579	3,549,000
2022-02-09	3.860	4.250	3.860	4.160	3.323	6,092,500
2022-02-08	4.070	4.100	3.710	3.890	3.107	7,091,500
2022-02-07	3.990	4.300	3.990	4.120	3.291	2,139,500
2022-02-04	3.850	4.040	3.740	4.010	3.203	2,188,000
2022-01-31	4.130	4.160	3.820	4.010	3.203	1,937,500
2022-01-28	3.780	4.160	3.740	4.130	3.299	3,920,000
2022-01-27	3.960	3.960	3.590	3.830	3.059	4,023,500
2022-01-26	4.110	4.240	3.940	3.980	3.179	4,696,500
2022-01-25	4.570	4.590	4.050	4.110	3.283	10,475,000
2022-01-24	4.610	4.670	4.450	4.600	3.674	1,921,000
2022-01-21	4.720	4.860	4.660	4.660	3.722	1,451,000
2022-01-20	4.550	4.810	4.550	4.750	3.794	2,591,000
2022-01-19	4.430	4.590	4.430	4.570	3.650	1,765,500
2022-01-18	4.510	4.630	4.380	4.430	3.539	2,563,000
2022-01-17	4.490	4.490	4.310	4.430	3.539	2,372,000
2022-01-14	4.540	4.540	4.330	4.490	3.587	2,485,015
2022-01-13	4.880	4.880	4.500	4.510	3.603	3,652,500
2022-01-12	4.960	4.960	4.790	4.790	3.826	2,186,500
2022-01-11	4.680	4.760	4.540	4.740	3.786	8,343,104
2022-01-10	4.570	4.850	4.460	4.720	3.770	2,801,000
2022-01-07	4.730	4.730	4.440	4.570	3.650	1,823,300
2022-01-06	4.670	4.790	4.510	4.540	3.627	3,079,500
2022-01-05	4.880	4.880	4.570	4.670	3.730	5,632,218
2022-01-04	4.850	4.890	4.670	4.730	3.778	2,235,600
2022-01-03	4.970	4.970	4.620	4.690	3.746	1,836,000
2021-12-31	4.940	4.940	4.730	4.880	3.898	3,437,000
2021-12-30	4.860	4.860	4.570	4.690	3.746	2,479,000
2021-12-29	4.960	5.020	4.470	4.830	3.858	3,802,000
2021-12-28	4.830	4.950	4.670	4.880	3.898	4,653,000
2021-12-24	4.960	4.970	4.680	4.830	3.858	2,631,500
2021-12-23	5.000	5.010	4.820	4.860	3.882	6,016,500
2021-12-22	4.980	5.150	4.870	4.980	3.978	2,101,000
2021-12-21	4.970	5.190	4.790	5.010	4.002	4,841,000
2021-12-20	5.120	5.310	4.910	4.960	3.962	4,669,000
2021-12-17	5.450	5.450	5.120	5.130	4.098	5,211,000
2021-12-16	5.310	5.530	5.160	5.480	4.377	4,869,000
2021-12-15	5.560	5.650	5.290	5.290	4.226	7,955,500
2021-12-14	5.960	5.960	5.340	5.460	4.361	7,040,000
2021-12-13	6.430	6.430	5.920	5.950	4.753	5,907,500
2021-12-10	6.500	6.660	6.170	6.320	5.048	4,123,955
2021-12-09	6.280	6.590	6.010	6.380	5.096	10,197,500
2021-12-08	6.050	6.160	5.950	6.050	4.833	4,932,500
2021-12-07	6.260	6.360	5.920	6.050	4.833	7,564,000
2021-12-06	6.250	6.360	5.860	6.000	4.793	8,992,000
2021-12-03	6.460	6.730	6.160	6.230	4.976	7,652,800

← NewerPage 20 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.