China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	3.000	3.210	2.960	3.200	3.200	8,584,500
2024-11-06	3.060	3.060	2.950	3.000	3.000	3,632,000
2024-11-05	2.960	3.090	2.940	3.060	3.060	5,229,000
2024-11-04	2.970	3.020	2.900	2.990	2.990	4,860,500
2024-11-01	2.860	3.000	2.800	2.890	2.890	7,148,662
2024-10-31	2.920	2.920	2.850	2.850	2.850	4,676,500
2024-10-30	2.890	2.940	2.850	2.890	2.890	4,525,000
2024-10-29	2.890	2.950	2.860	2.920	2.920	5,571,162
2024-10-28	2.800	2.910	2.780	2.890	2.890	4,014,000
2024-10-25	2.830	2.830	2.740	2.800	2.800	4,850,000
2024-10-24	2.870	2.890	2.780	2.800	2.800	3,781,500
2024-10-23	2.840	2.930	2.810	2.890	2.890	4,937,404
2024-10-22	2.880	2.960	2.820	2.840	2.840	6,200,580
2024-10-21	2.870	2.880	2.770	2.820	2.820	5,175,000
2024-10-18	2.690	2.860	2.670	2.850	2.850	9,402,681
2024-10-17	2.740	2.820	2.660	2.680	2.680	4,376,124
2024-10-16	2.680	2.770	2.650	2.720	2.720	9,052,124
2024-10-15	2.820	2.860	2.630	2.670	2.670	17,486,500
2024-10-14	2.880	2.940	2.720	2.810	2.810	8,934,000
2024-10-10	3.000	3.080	2.930	2.940	2.940	12,144,493
2024-10-09	3.180	3.230	2.830	2.920	2.920	22,010,500
2024-10-08	3.880	3.920	3.060	3.120	3.120	34,229,204
2024-10-07	3.240	3.870	3.240	3.870	3.870	9,805,277
2024-10-04	3.070	3.270	3.010	3.240	3.240	3,289,000
2024-10-03	3.220	3.220	2.910	3.070	3.070	3,043,266
2024-10-02	3.000	3.200	3.000	3.200	3.200	5,494,000
2024-09-30	2.890	3.030	2.690	3.030	3.030	30,641,520
2024-09-27	2.640	2.790	2.620	2.790	2.790	18,606,109
2024-09-26	2.470	2.550	2.410	2.550	2.550	21,863,500
2024-09-25	2.380	2.420	2.330	2.360	2.360	6,465,000
2024-09-24	2.320	2.410	2.300	2.320	2.320	20,264,000
2024-09-23	2.310	2.370	2.290	2.290	2.290	3,625,000
2024-09-20	2.290	2.340	2.270	2.330	2.330	3,608,000
2024-09-19	2.280	2.320	2.250	2.280	2.280	5,822,500
2024-09-17	2.270	2.280	2.220	2.250	2.250	451,000
2024-09-16	2.260	2.280	2.200	2.270	2.270	587,000
2024-09-13	2.260	2.300	2.220	2.260	2.260	5,286,500
2024-09-12	2.270	2.300	2.230	2.230	2.230	2,806,000
2024-09-11	2.280	2.310	2.250	2.290	2.290	3,554,000
2024-09-10	2.310	2.330	2.280	2.300	2.300	4,323,000
2024-09-09	2.310	2.310	2.250	2.300	2.300	12,726,277
2024-09-05	2.320	2.320	2.270	2.300	2.300	577,594
2024-09-04	2.300	2.330	2.270	2.280	2.280	1,741,000
2024-09-03	2.330	2.360	2.290	2.320	2.320	1,814,000
2024-09-02	2.380	2.410	2.310	2.330	2.330	2,832,000
2024-08-30	2.320	2.410	2.320	2.370	2.370	4,932,000
2024-08-29	2.330	2.340	2.280	2.320	2.320	3,544,500
2024-08-28	2.360	2.360	2.290	2.330	2.330	1,081,500
2024-08-27	2.390	2.390	2.310	2.350	2.350	2,130,000
2024-08-26	2.310	2.380	2.260	2.380	2.380	2,859,500
2024-08-23	2.330	2.380	2.230	2.270	2.270	7,286,000
2024-08-22	2.630	2.680	2.320	2.330	2.330	18,974,500
2024-08-21	2.480	2.600	2.470	2.580	2.580	2,385,000
2024-08-20	2.490	2.530	2.460	2.490	2.490	2,330,500
2024-08-19	2.460	2.590	2.460	2.510	2.510	3,810,500
2024-08-16	2.440	2.470	2.420	2.420	2.420	1,546,500
2024-08-15	2.400	2.460	2.370	2.430	2.430	1,426,000
2024-08-14	2.450	2.450	2.380	2.390	2.390	1,779,000
2024-08-13	2.480	2.500	2.430	2.450	2.450	2,577,500
2024-08-12	2.620	2.620	2.450	2.490	2.490	4,030,500

← NewerPage 9 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.