China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.770	2.800	2.700	2.780	2.780	3,758,000
2025-02-06	2.690	2.760	2.650	2.740	2.740	2,527,000
2025-02-05	2.610	2.690	2.550	2.680	2.680	4,984,500
2025-02-04	2.620	2.620	2.500	2.610	2.610	679,500
2025-02-03	2.580	2.580	2.470	2.560	2.560	1,161,500
2025-01-28	2.610	2.620	2.550	2.580	2.580	111,000
2025-01-27	2.580	2.620	2.580	2.620	2.620	1,190,000
2025-01-24	2.510	2.580	2.510	2.580	2.580	1,243,500
2025-01-23	2.540	2.600	2.500	2.520	2.520	2,420,000
2025-01-22	2.540	2.550	2.470	2.520	2.520	1,662,000
2025-01-21	2.590	2.600	2.530	2.550	2.550	3,239,000
2025-01-20	2.580	2.640	2.530	2.530	2.530	4,804,000
2025-01-17	2.500	2.550	2.480	2.540	2.540	2,289,500
2025-01-16	2.470	2.530	2.460	2.500	2.500	1,937,000
2025-01-15	2.440	2.490	2.410	2.460	2.460	2,150,000
2025-01-14	2.410	2.490	2.410	2.470	2.470	3,021,500
2025-01-13	2.420	2.430	2.380	2.430	2.430	1,399,500
2025-01-10	2.500	2.500	2.400	2.440	2.440	2,936,500
2025-01-09	2.500	2.540	2.470	2.510	2.510	2,187,500
2025-01-08	2.580	2.580	2.450	2.520	2.520	4,518,000
2025-01-07	2.580	2.580	2.490	2.570	2.570	3,790,500
2025-01-06	2.600	2.620	2.530	2.560	2.560	2,345,000
2025-01-03	2.600	2.650	2.550	2.580	2.580	3,646,500
2025-01-02	2.730	2.730	2.580	2.630	2.630	5,435,500
2024-12-31	2.730	2.750	2.710	2.730	2.730	997,000
2024-12-30	2.770	2.790	2.640	2.710	2.710	5,767,000
2024-12-27	2.700	2.770	2.680	2.760	2.760	4,912,000
2024-12-24	2.700	2.720	2.660	2.700	2.700	1,517,000
2024-12-23	2.670	2.690	2.620	2.690	2.690	2,344,000
2024-12-20	2.720	2.750	2.630	2.650	2.650	2,781,064
2024-12-19	2.700	2.720	2.670	2.690	2.690	1,047,500
2024-12-18	2.760	2.770	2.630	2.720	2.720	6,159,000
2024-12-17	2.770	2.780	2.710	2.760	2.760	2,128,000
2024-12-16	2.770	2.850	2.730	2.780	2.780	4,447,500
2024-12-13	2.860	2.860	2.730	2.730	2.730	3,128,000
2024-12-12	2.880	2.910	2.820	2.870	2.870	2,306,500
2024-12-11	2.850	2.910	2.850	2.880	2.880	1,290,500
2024-12-10	2.980	3.070	2.840	2.850	2.850	4,728,000
2024-12-09	2.870	2.950	2.820	2.950	2.950	1,911,000
2024-12-06	2.830	2.880	2.790	2.870	2.870	2,101,500
2024-12-05	2.800	2.830	2.770	2.790	2.790	2,334,000
2024-12-04	2.900	2.900	2.790	2.810	2.810	1,840,500
2024-12-03	2.860	2.890	2.820	2.860	2.860	2,467,000
2024-12-02	2.890	2.940	2.810	2.870	2.870	2,799,000
2024-11-29	2.920	2.980	2.830	2.880	2.880	4,614,500
2024-11-28	2.860	2.980	2.860	2.920	2.920	4,269,500
2024-11-27	2.760	2.920	2.750	2.900	2.900	5,012,000
2024-11-26	2.750	2.830	2.730	2.780	2.780	2,457,000
2024-11-25	2.700	2.760	2.700	2.750	2.750	2,847,000
2024-11-22	2.820	2.870	2.670	2.700	2.700	4,682,500
2024-11-21	2.900	2.900	2.790	2.800	2.800	2,865,500
2024-11-20	2.790	2.890	2.790	2.860	2.860	2,984,500
2024-11-19	2.800	2.890	2.770	2.810	2.810	2,787,686
2024-11-18	2.820	2.930	2.760	2.830	2.830	5,963,000
2024-11-15	2.860	2.930	2.820	2.820	2.820	3,247,000
2024-11-14	2.860	2.910	2.810	2.900	2.900	6,731,996
2024-11-13	2.950	2.950	2.810	2.880	2.880	6,554,000
2024-11-12	3.060	3.170	2.940	2.950	2.950	6,591,300
2024-11-11	3.110	3.140	3.030	3.060	3.060	4,977,500
2024-11-08	3.280	3.300	3.110	3.160	3.160	3,822,000

← NewerPage 8 of 21 · 1,233 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.