China East Education Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 7.270 | 7.270 | 6.300 | 6.570 | 5.248 | 13,029,500 |
| 2021-12-01 | 7.500 | 7.600 | 6.860 | 7.130 | 5.695 | 58,096,536 |
| 2021-11-30 | 8.060 | 8.250 | 7.840 | 8.140 | 6.502 | 43,683,231 |
| 2021-11-29 | 8.130 | 8.290 | 7.810 | 8.130 | 6.494 | 5,030,663 |
| 2021-11-26 | 8.260 | 8.500 | 8.100 | 8.130 | 6.494 | 4,357,000 |
| 2021-11-25 | 7.640 | 8.730 | 7.610 | 8.260 | 6.598 | 15,861,326 |
| 2021-11-24 | 7.530 | 7.740 | 7.390 | 7.660 | 6.119 | 9,041,198 |
| 2021-11-23 | 7.540 | 7.900 | 7.420 | 7.830 | 6.255 | 6,254,360 |
| 2021-11-22 | 7.650 | 7.730 | 7.300 | 7.440 | 5.943 | 3,843,500 |
| 2021-11-19 | 7.200 | 7.730 | 7.200 | 7.650 | 6.111 | 2,663,978 |
| 2021-11-18 | 7.680 | 7.900 | 7.510 | 7.600 | 6.071 | 4,112,058 |
| 2021-11-17 | 7.450 | 7.920 | 7.300 | 7.680 | 6.135 | 5,469,830 |
| 2021-11-16 | 6.900 | 7.430 | 6.900 | 7.310 | 5.839 | 8,411,280 |
| 2021-11-15 | 7.040 | 7.330 | 7.010 | 7.100 | 5.671 | 5,694,436 |
| 2021-11-12 | 7.180 | 7.180 | 6.860 | 7.040 | 5.623 | 7,736,530 |
| 2021-11-11 | 6.770 | 7.180 | 6.580 | 7.040 | 5.623 | 7,812,500 |
| 2021-11-10 | 6.680 | 6.840 | 6.550 | 6.780 | 5.416 | 3,218,015 |
| 2021-11-09 | 7.160 | 7.160 | 6.530 | 6.680 | 5.336 | 7,972,864 |
| 2021-11-08 | 7.320 | 7.320 | 7.000 | 7.000 | 5.592 | 2,415,000 |
| 2021-11-05 | 7.130 | 7.230 | 7.040 | 7.040 | 5.623 | 4,990,212 |
| 2021-11-04 | 7.370 | 7.370 | 7.080 | 7.100 | 5.671 | 3,941,371 |
| 2021-11-03 | 7.380 | 7.380 | 7.040 | 7.370 | 5.887 | 9,828,200 |
| 2021-11-02 | 7.320 | 7.540 | 7.030 | 7.370 | 5.887 | 9,022,000 |
| 2021-11-01 | 7.470 | 7.600 | 7.310 | 7.370 | 5.887 | 3,068,350 |
| 2021-10-29 | 7.600 | 7.770 | 7.380 | 7.410 | 5.919 | 6,933,850 |
| 2021-10-28 | 7.800 | 7.830 | 7.490 | 7.500 | 5.991 | 4,592,000 |
| 2021-10-27 | 8.080 | 8.080 | 7.340 | 7.780 | 6.215 | 20,562,454 |
| 2021-10-26 | 8.320 | 8.420 | 8.000 | 8.080 | 6.454 | 6,771,700 |
| 2021-10-25 | 8.590 | 8.750 | 8.260 | 8.410 | 6.718 | 7,538,706 |
| 2021-10-22 | 8.580 | 8.660 | 8.410 | 8.590 | 6.862 | 8,540,600 |
| 2021-10-21 | 8.990 | 8.990 | 8.510 | 8.630 | 6.894 | 13,978,854 |
| 2021-10-20 | 9.270 | 9.320 | 8.850 | 8.990 | 7.181 | 10,763,771 |
| 2021-10-19 | 9.300 | 9.300 | 8.600 | 8.830 | 7.053 | 9,777,796 |
| 2021-10-18 | 9.680 | 9.800 | 9.070 | 9.210 | 7.357 | 19,311,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.