Chen Lin Education Grp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.170	2.230	2.110	2.170	2.170	1,458,000
2022-05-30	2.100	2.180	2.100	2.160	2.160	1,332,000
2022-05-27	2.130	2.180	2.100	2.100	2.100	2,182,000
2022-05-26	2.120	2.120	2.080	2.100	2.100	1,506,000
2022-05-25	2.170	2.170	2.070	2.120	2.120	1,504,000
2022-05-24	2.170	2.170	2.100	2.110	2.110	1,354,000
2022-05-23	2.150	2.150	2.080	2.120	2.120	1,378,000
2022-05-20	2.190	2.190	2.100	2.120	2.120	1,482,000
2022-05-19	2.170	2.180	2.120	2.170	2.170	1,440,000
2022-05-18	2.190	2.190	2.120	2.170	2.170	1,346,000
2022-05-17	2.190	2.190	2.100	2.170	2.170	1,846,000
2022-05-16	2.160	2.230	2.110	2.170	2.170	1,002,000
2022-05-13	2.100	2.180	2.090	2.150	2.150	1,736,000
2022-05-12	2.110	2.110	2.000	2.100	2.100	1,806,000
2022-05-11	2.110	2.210	2.060	2.100	2.100	1,428,000
2022-05-10	2.190	2.190	2.080	2.160	2.160	1,218,000
2022-05-06	2.250	2.280	2.150	2.210	2.210	1,174,000
2022-05-05	2.240	2.260	2.200	2.210	2.210	2,154,000
2022-05-04	2.260	2.280	2.220	2.240	2.240	1,328,000
2022-05-03	2.220	2.250	2.220	2.240	2.240	1,518,000
2022-04-29	2.240	2.270	2.220	2.220	2.220	1,336,000
2022-04-28	2.240	2.280	2.220	2.220	2.220	1,354,000
2022-04-27	2.250	2.250	2.200	2.240	2.240	1,356,000
2022-04-26	2.230	2.280	2.220	2.260	2.260	1,350,000
2022-04-25	2.220	2.260	2.220	2.260	2.260	1,864,000
2022-04-22	2.280	2.280	2.230	2.260	2.260	592,000
2022-04-21	2.270	2.320	2.260	2.280	2.280	1,252,000
2022-04-20	2.280	2.340	2.250	2.290	2.290	1,338,000
2022-04-19	2.250	2.280	2.210	2.280	2.280	1,238,000
2022-04-14	2.220	2.270	2.200	2.270	2.270	1,280,000
2022-04-13	2.240	2.250	2.180	2.210	2.210	1,284,000
2022-04-12	2.200	2.260	2.160	2.220	2.220	1,256,000
2022-04-11	2.200	2.210	2.180	2.180	2.180	1,324,000
2022-04-08	2.210	2.230	2.150	2.220	2.220	1,294,000
2022-04-07	2.240	2.240	2.170	2.200	2.200	1,296,000
2022-04-06	2.240	2.260	2.190	2.210	2.210	1,320,000
2022-04-04	2.180	2.230	2.160	2.230	2.230	1,508,000
2022-04-01	2.180	2.200	2.130	2.190	2.190	1,432,000
2022-03-31	2.180	2.220	2.160	2.160	2.160	1,442,000
2022-03-30	2.180	2.180	2.140	2.160	2.160	1,426,000
2022-03-29	2.170	2.200	2.140	2.160	2.160	1,378,000
2022-03-28	2.170	2.210	2.130	2.140	2.140	1,524,000
2022-03-25	2.160	2.170	2.130	2.140	2.140	1,418,000
2022-03-24	2.140	2.150	2.070	2.130	2.130	1,440,000
2022-03-23	2.180	2.200	2.110	2.130	2.130	1,372,000
2022-03-22	2.150	2.170	2.090	2.150	2.150	1,310,000
2022-03-21	2.110	2.170	2.100	2.110	2.110	1,738,000
2022-03-18	2.010	2.120	2.010	2.120	2.120	4,870,000
2022-03-17	2.050	2.120	1.990	2.020	2.020	3,718,000
2022-03-16	2.040	2.100	2.010	2.050	2.050	4,052,000
2022-03-15	2.050	2.100	1.990	2.040	2.040	3,088,000
2022-03-14	2.070	2.070	1.900	2.030	2.030	1,506,000
2022-03-11	2.120	2.120	2.040	2.070	2.070	1,504,000
2022-03-10	2.120	2.130	2.080	2.080	2.080	2,190,000
2022-03-09	2.130	2.130	2.070	2.080	2.080	1,806,000
2022-03-08	2.070	2.100	2.010	2.100	2.100	1,386,000
2022-03-07	2.100	2.180	2.030	2.070	2.070	1,752,000
2022-03-04	2.110	2.110	2.060	2.100	2.100	1,552,000
2022-03-03	2.130	2.130	2.080	2.100	2.100	1,584,000
2022-03-02	2.240	2.280	2.100	2.100	2.100	1,344,000

← NewerPage 19 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.