Chen Lin Education Grp Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	2.130	2.210	2.050	2.140	2.140	2,008,000
2021-11-30	2.160	2.160	2.050	2.120	2.120	1,832,000
2021-11-29	2.220	2.260	2.120	2.150	2.150	1,934,000
2021-11-26	2.230	2.300	2.150	2.170	2.170	1,970,000
2021-11-25	2.180	2.240	2.150	2.210	2.210	1,812,000
2021-11-24	2.190	2.210	2.120	2.170	2.170	2,020,000
2021-11-23	2.170	2.260	2.140	2.180	2.180	1,924,000
2021-11-22	2.170	2.170	2.120	2.170	2.170	1,970,000
2021-11-19	2.190	2.250	2.150	2.170	2.170	1,928,000
2021-11-18	2.180	2.190	2.170	2.170	2.170	2,162,000
2021-11-17	2.190	2.200	2.170	2.190	2.190	2,170,000
2021-11-16	2.190	2.190	2.160	2.180	2.180	1,878,000
2021-11-15	2.210	2.220	2.170	2.170	2.170	2,012,000
2021-11-12	2.180	2.240	2.160	2.210	2.210	2,068,000
2021-11-11	2.220	2.220	2.160	2.170	2.170	1,962,000
2021-11-10	2.220	2.230	2.180	2.220	2.220	1,858,000
2021-11-09	2.210	2.240	2.190	2.220	2.220	1,838,000
2021-11-08	2.190	2.220	2.170	2.210	2.210	1,856,000
2021-11-05	2.200	2.200	2.160	2.200	2.200	2,038,000
2021-11-04	2.170	2.210	2.130	2.190	2.190	1,830,000
2021-11-03	2.170	2.170	2.130	2.130	2.130	2,008,000
2021-11-02	2.170	2.200	2.160	2.200	2.200	2,116,000
2021-11-01	2.200	2.250	2.150	2.170	2.170	2,074,000
2021-10-29	2.180	2.200	2.130	2.170	2.170	2,110,000
2021-10-28	2.240	2.250	2.100	2.170	2.170	2,142,000
2021-10-27	2.210	2.210	2.100	2.200	2.200	2,372,000
2021-10-26	2.230	2.280	2.170	2.200	2.200	1,996,000
2021-10-25	2.220	2.240	2.180	2.200	2.200	2,064,000
2021-10-22	2.180	2.230	2.180	2.200	2.200	2,018,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.