Chen Lin Education Grp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.110	2.190	2.110	2.190	2.190	1,116,000
2022-08-24	2.090	2.100	2.040	2.100	2.100	1,522,000
2022-08-23	2.130	2.130	2.080	2.100	2.100	1,438,000
2022-08-22	2.130	2.130	2.070	2.100	2.100	1,590,000
2022-08-19	2.160	2.160	2.100	2.100	2.100	1,340,000
2022-08-18	2.130	2.180	2.100	2.180	2.180	1,332,000
2022-08-17	2.150	2.170	2.100	2.100	2.100	1,326,000
2022-08-16	2.140	2.150	2.100	2.150	2.150	1,358,000
2022-08-15	2.170	2.210	2.100	2.130	2.130	1,314,000
2022-08-12	2.130	2.200	2.110	2.180	2.180	1,776,000
2022-08-11	2.100	2.160	2.070	2.120	2.120	1,424,000
2022-08-10	2.110	2.110	2.060	2.100	2.100	1,392,000
2022-08-09	2.130	2.130	2.050	2.110	2.110	1,464,000
2022-08-08	2.170	2.170	2.100	2.120	2.120	1,354,000
2022-08-05	2.200	2.230	2.140	2.170	2.170	1,442,000
2022-08-04	2.100	2.200	2.090	2.200	2.200	1,406,000
2022-08-03	2.110	2.130	2.000	2.110	2.110	1,208,000
2022-08-02	2.160	2.160	2.070	2.080	2.080	1,234,000
2022-08-01	2.140	2.170	2.130	2.160	2.160	1,168,000
2022-07-29	2.160	2.160	2.120	2.160	2.160	1,154,000
2022-07-28	2.190	2.210	2.140	2.170	2.170	2,372,000
2022-07-27	2.150	2.190	2.130	2.190	2.190	1,304,000
2022-07-26	2.120	2.160	2.110	2.160	2.160	1,420,000
2022-07-25	2.190	2.200	2.090	2.110	2.110	1,404,000
2022-07-22	2.150	2.200	2.150	2.180	2.180	1,330,000
2022-07-21	2.160	2.170	2.130	2.160	2.160	1,314,000
2022-07-20	2.170	2.200	2.140	2.180	2.180	1,300,000
2022-07-19	2.180	2.230	2.130	2.180	2.180	1,344,000
2022-07-18	2.090	2.200	2.090	2.200	2.200	1,326,000
2022-07-15	2.110	2.120	2.070	2.100	2.100	1,770,000
2022-07-14	2.130	2.140	2.100	2.100	2.100	1,378,000
2022-07-13	2.190	2.190	2.110	2.110	2.110	1,322,000
2022-07-12	2.170	2.180	2.150	2.180	2.180	1,336,000
2022-07-11	2.170	2.190	2.140	2.180	2.180	1,318,000
2022-07-08	2.180	2.190	2.130	2.140	2.140	1,420,000
2022-07-07	2.120	2.160	2.070	2.160	2.160	1,632,000
2022-07-06	2.120	2.120	2.050	2.100	2.100	1,396,000
2022-07-05	2.190	2.190	2.080	2.130	2.130	1,398,000
2022-07-04	2.170	2.170	2.090	2.130	2.130	1,340,000
2022-06-30	2.150	2.190	2.120	2.150	2.150	1,468,000
2022-06-29	2.200	2.240	2.150	2.160	2.160	1,334,000
2022-06-28	2.220	2.220	2.150	2.190	2.190	1,296,000
2022-06-27	2.140	2.190	2.130	2.170	2.170	1,290,000
2022-06-24	2.110	2.150	2.090	2.150	2.150	1,456,000
2022-06-23	2.170	2.170	2.080	2.100	2.100	1,344,000
2022-06-22	2.160	2.160	2.070	2.090	2.090	1,624,000
2022-06-21	2.110	2.110	2.080	2.100	2.100	1,358,000
2022-06-20	2.110	2.110	2.060	2.090	2.090	1,406,000
2022-06-17	2.130	2.140	2.080	2.110	2.110	1,420,000
2022-06-16	2.140	2.140	2.080	2.100	2.100	1,434,000
2022-06-15	2.130	2.150	2.100	2.150	2.150	1,320,000
2022-06-14	2.130	2.130	2.050	2.120	2.120	1,402,000
2022-06-13	2.150	2.150	2.090	2.100	2.100	1,332,000
2022-06-10	2.160	2.160	2.130	2.150	2.150	1,322,000
2022-06-09	2.170	2.170	2.140	2.160	2.160	1,328,000
2022-06-08	2.180	2.190	2.160	2.190	2.190	1,318,000
2022-06-07	2.220	2.230	2.140	2.210	2.210	1,706,000
2022-06-06	2.190	2.240	2.160	2.200	2.200	1,384,000
2022-06-02	2.160	2.200	2.150	2.200	2.200	1,388,000
2022-06-01	2.160	2.200	2.140	2.200	2.200	1,372,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-05	0.0223 HKD
2020-07-03	0.0207 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.