China Gingko Education Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.160	1.300	1.130	1.300	1.300	96,000
2023-02-22	1.170	1.170	1.170	1.170	1.170	6,000
2023-02-21	1.130	1.130	1.130	1.130	1.130	10,000
2023-02-20	1.130	1.130	1.130	1.130	1.130	0
2023-02-17	0.940	1.130	0.910	1.130	1.130	206,000
2023-02-16	0.900	0.900	0.900	0.900	0.900	8,000
2023-02-15	1.040	1.040	1.040	1.040	1.040	0
2023-02-14	1.040	1.040	1.040	1.040	1.040	0
2023-02-13	1.050	1.050	0.960	1.040	1.040	12,000
2023-02-10	1.030	1.030	1.020	1.020	1.020	4,000
2023-02-09	0.850	0.990	0.850	0.990	0.990	82,000
2023-02-08	0.870	0.870	0.870	0.870	0.870	0
2023-02-07	0.830	0.940	0.830	0.900	0.900	106,000
2023-02-06	0.790	0.840	0.700	0.840	0.840	42,000
2023-02-03	0.790	0.930	0.750	0.890	0.890	98,000
2023-02-02	0.900	0.900	0.700	0.860	0.860	238,000
2023-02-01	0.680	0.820	0.520	0.820	0.820	1,304,000
2023-01-31	0.730	0.730	0.730	0.730	0.730	14,000
2023-01-30	0.730	0.730	0.730	0.730	0.730	0
2023-01-27	0.730	0.730	0.730	0.730	0.730	0
2023-01-26	0.730	0.730	0.730	0.730	0.730	0
2023-01-20	0.730	0.730	0.730	0.730	0.730	0
2023-01-19	0.730	0.730	0.730	0.730	0.730	0
2023-01-18	0.730	0.730	0.730	0.730	0.730	0
2023-01-17	0.740	0.740	0.740	0.740	0.740	0
2023-01-16	0.740	0.740	0.740	0.740	0.740	0
2023-01-13	0.750	0.750	0.750	0.750	0.750	0
2023-01-12	0.750	0.750	0.750	0.750	0.750	0
2023-01-11	0.750	0.750	0.750	0.750	0.750	4,000
2023-01-10	0.750	0.750	0.750	0.750	0.750	0
2023-01-09	0.760	0.760	0.750	0.750	0.750	6,000
2023-01-06	0.750	0.750	0.750	0.750	0.750	0
2023-01-05	0.750	0.750	0.750	0.750	0.750	0
2023-01-04	0.750	0.750	0.750	0.750	0.750	0
2023-01-03	0.750	0.750	0.750	0.750	0.750	0
2022-12-30	0.750	0.750	0.750	0.750	0.750	0
2022-12-29	0.750	0.750	0.750	0.750	0.750	0
2022-12-28	0.750	0.750	0.750	0.750	0.750	0
2022-12-23	0.720	0.750	0.720	0.750	0.750	22,000
2022-12-22	0.750	0.780	0.700	0.700	0.700	34,000
2022-12-21	0.760	0.760	0.760	0.760	0.760	0
2022-12-20	0.760	0.760	0.760	0.760	0.760	0
2022-12-19	0.760	0.760	0.760	0.760	0.760	12,000
2022-12-16	0.800	0.800	0.800	0.800	0.800	0
2022-12-15	0.820	0.820	0.820	0.820	0.820	0
2022-12-14	0.810	0.820	0.780	0.820	0.820	16,000
2022-12-13	0.890	0.890	0.890	0.890	0.890	0
2022-12-12	0.890	0.890	0.890	0.890	0.890	0
2022-12-09	0.730	0.890	0.730	0.890	0.890	40,000
2022-12-08	0.900	0.900	0.900	0.900	0.900	20,000
2022-12-07	0.710	0.710	0.710	0.710	0.710	0
2022-12-06	0.710	0.710	0.710	0.710	0.710	0
2022-12-05	0.710	0.710	0.710	0.710	0.710	0
2022-12-02	0.740	0.750	0.740	0.750	0.750	12,000
2022-12-01	0.750	0.750	0.750	0.750	0.750	0
2022-11-30	0.750	0.750	0.750	0.750	0.750	40,000
2022-11-29	0.740	0.760	0.720	0.750	0.750	60,000
2022-11-28	0.650	0.650	0.650	0.650	0.650	0
2022-11-25	0.650	0.650	0.650	0.650	0.650	0
2022-11-24	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 16 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.