China Gingko Education Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.920	0.920	0.920	0.920	0.920	0
2023-05-23	0.920	0.920	0.920	0.920	0.920	0
2023-05-22	0.920	0.920	0.920	0.920	0.920	0
2023-05-19	0.920	0.920	0.920	0.920	0.920	0
2023-05-18	0.920	0.920	0.920	0.920	0.920	2,000
2023-05-17	0.860	0.860	0.860	0.860	0.860	0
2023-05-16	0.860	0.860	0.860	0.860	0.860	0
2023-05-15	0.820	0.860	0.810	0.860	0.860	24,000
2023-05-12	0.830	0.830	0.830	0.830	0.830	0
2023-05-11	0.870	0.870	0.830	0.830	0.830	20,000
2023-05-10	0.950	0.950	0.950	0.950	0.950	0
2023-05-09	0.950	0.950	0.950	0.950	0.950	12,000
2023-05-08	0.960	0.960	0.960	0.960	0.960	0
2023-05-05	0.970	0.970	0.960	0.960	0.960	12,000
2023-05-04	1.070	1.070	1.070	1.070	1.070	0
2023-05-03	0.980	1.070	0.900	1.070	1.070	18,000
2023-05-02	1.000	1.000	1.000	1.000	1.000	0
2023-04-28	1.000	1.000	1.000	1.000	1.000	0
2023-04-27	1.000	1.000	1.000	1.000	1.000	0
2023-04-26	1.000	1.000	1.000	1.000	1.000	0
2023-04-25	0.810	1.000	0.800	1.000	1.000	18,000
2023-04-24	0.990	0.990	0.990	0.990	0.990	10,000
2023-04-21	0.930	0.930	0.930	0.930	0.930	0
2023-04-20	0.930	0.930	0.930	0.930	0.930	0
2023-04-19	0.930	0.930	0.930	0.930	0.930	0
2023-04-18	0.930	0.930	0.930	0.930	0.930	0
2023-04-17	0.930	0.930	0.930	0.930	0.930	0
2023-04-14	0.930	0.930	0.930	0.930	0.930	12,000
2023-04-13	0.900	1.000	0.770	1.000	1.000	64,000
2023-04-12	1.000	1.000	0.990	0.990	0.990	8,000
2023-04-11	0.890	1.000	0.890	1.000	1.000	58,000
2023-04-06	0.880	0.880	0.880	0.880	0.880	0
2023-04-04	0.880	0.880	0.880	0.880	0.880	0
2023-04-03	0.880	0.880	0.880	0.880	0.880	0
2023-03-31	0.880	0.880	0.880	0.880	0.880	0
2023-03-30	0.790	0.880	0.790	0.880	0.880	8,000
2023-03-29	0.980	0.980	0.980	0.980	0.980	28,000
2023-03-28	0.940	0.940	0.940	0.940	0.940	0
2023-03-27	0.940	0.940	0.940	0.940	0.940	10,000
2023-03-24	0.950	0.950	0.950	0.950	0.950	0
2023-03-23	1.000	1.000	0.950	0.950	0.950	108,000
2023-03-22	1.200	1.270	1.090	1.090	1.090	28,000
2023-03-21	1.150	1.150	1.150	1.150	1.150	0
2023-03-20	1.150	1.150	1.150	1.150	1.150	0
2023-03-17	1.150	1.150	1.150	1.150	1.150	20,000
2023-03-16	1.150	1.150	1.150	1.150	1.150	0
2023-03-15	1.170	1.170	1.170	1.170	1.170	0
2023-03-14	1.150	1.180	1.150	1.180	1.180	16,000
2023-03-13	1.200	1.200	1.200	1.200	1.200	0
2023-03-10	1.200	1.200	1.200	1.200	1.200	2,000
2023-03-09	1.290	1.290	1.280	1.280	1.280	12,000
2023-03-08	1.150	1.380	1.150	1.350	1.350	170,000
2023-03-07	1.250	1.250	1.250	1.250	1.250	20,000
2023-03-06	1.250	1.250	1.250	1.250	1.250	0
2023-03-03	1.250	1.250	1.250	1.250	1.250	0
2023-03-02	1.250	1.250	1.250	1.250	1.250	2,000
2023-03-01	1.260	1.260	1.260	1.260	1.260	0
2023-02-28	1.180	1.260	1.120	1.260	1.260	16,000
2023-02-27	1.130	1.130	1.130	1.130	1.130	2,000
2023-02-24	1.300	1.300	1.300	1.300	1.300	0

← NewerPage 15 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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