China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.040	1.040	0.930	1.000	1.000	102,000
2022-08-25	0.920	1.000	0.920	0.990	0.990	16,000
2022-08-24	0.920	0.920	0.920	0.920	0.920	145,000
2022-08-23	0.940	0.940	0.940	0.940	0.940	0
2022-08-22	1.010	1.010	0.930	0.940	0.940	5,000
2022-08-19	1.010	1.010	1.010	1.010	1.010	1,000
2022-08-18	1.010	1.010	0.970	0.970	0.970	13,000
2022-08-17	0.990	1.040	0.990	1.010	1.010	19,000
2022-08-16	0.980	1.040	0.960	0.960	0.960	41,000
2022-08-15	0.980	0.980	0.980	0.980	0.980	8,000
2022-08-12	0.990	0.990	0.990	0.990	0.990	42,000
2022-08-11	1.050	1.050	1.020	1.020	1.020	1,000
2022-08-10	1.020	1.020	1.000	1.000	1.000	33,000
2022-08-09	1.000	1.050	1.000	1.010	1.010	7,000
2022-08-08	1.010	1.010	1.000	1.000	1.000	2,000
2022-08-05	1.000	1.030	0.990	0.990	0.990	80,000
2022-08-04	0.990	0.990	0.990	0.990	0.990	1,000
2022-08-03	0.980	0.980	0.980	0.980	0.980	21,000
2022-08-02	1.000	1.000	0.940	0.990	0.990	179,000
2022-08-01	0.990	0.990	0.970	0.970	0.970	384,000
2022-07-29	1.030	1.030	0.990	1.020	1.020	135,000
2022-07-28	1.060	1.060	1.000	1.000	1.000	161,000
2022-07-27	1.090	1.140	0.970	0.990	0.990	81,000
2022-07-26	1.090	1.090	1.090	1.090	1.090	0
2022-07-25	1.110	1.140	1.100	1.100	1.100	35,000
2022-07-22	1.100	1.100	1.090	1.090	1.090	59,000
2022-07-21	1.050	1.080	1.030	1.060	1.060	54,000
2022-07-20	1.040	1.080	1.040	1.050	1.050	191,000
2022-07-19	1.040	1.040	1.040	1.040	1.040	47,000
2022-07-18	1.050	1.070	1.050	1.070	1.070	10,000
2022-07-15	1.030	1.050	1.030	1.050	1.050	26,000
2022-07-14	1.070	1.070	1.030	1.070	1.070	13,000
2022-07-13	1.090	1.090	1.020	1.020	1.020	44,000
2022-07-12	1.090	1.090	1.060	1.060	1.060	99,000
2022-07-11	1.110	1.110	1.070	1.070	1.070	175,000
2022-07-08	1.050	1.080	1.030	1.060	1.060	361,000
2022-07-07	1.080	1.090	1.060	1.080	1.080	796,000
2022-07-06	1.100	1.100	1.030	1.050	1.050	317,000
2022-07-05	1.040	1.060	1.000	1.010	1.010	654,000
2022-07-04	1.070	1.090	1.070	1.070	1.070	32,000
2022-06-30	1.060	1.100	1.020	1.070	1.070	1,209,000
2022-06-29	1.020	1.020	1.010	1.010	1.010	14,000
2022-06-28	1.030	1.030	1.000	1.000	1.000	573,000
2022-06-27	0.990	1.030	0.960	1.000	1.000	1,153,000
2022-06-24	0.920	0.920	0.880	0.910	0.910	32,000
2022-06-23	0.930	0.930	0.890	0.890	0.890	201,000
2022-06-22	0.920	0.920	0.890	0.900	0.900	265,000
2022-06-21	0.900	0.920	0.890	0.920	0.920	355,000
2022-06-20	0.950	0.990	0.880	0.910	0.910	1,282,000
2022-06-17	1.090	1.160	0.950	0.980	0.980	2,084,000
2022-06-16	0.980	1.470	0.950	1.070	1.070	18,669,000
2022-06-15	0.920	0.970	0.920	0.970	0.970	39,000
2022-06-14	0.930	0.930	0.920	0.930	0.930	74,000
2022-06-13	0.990	0.990	0.980	0.980	0.980	6,000
2022-06-10	0.980	0.980	0.950	0.980	0.980	152,000
2022-06-09	0.970	0.980	0.940	0.960	0.960	1,100,000
2022-06-08	0.970	0.970	0.940	0.960	0.960	166,000
2022-06-07	0.980	0.980	0.950	0.970	0.970	102,000
2022-06-06	1.000	1.000	0.960	0.980	0.980	40,000
2022-06-02	0.980	0.990	0.950	0.950	0.950	47,000

← NewerPage 18 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-28	0.0502 HKD
2021-08-03	0.0621 HKD
2021-01-22	0.0748 HKD
2020-06-18	0.0560 HKD

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