China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.600	2.630	2.520	2.630	2.077	448,523
2023-05-22	2.600	2.600	2.540	2.600	2.054	266,000
2023-05-19	2.630	2.630	2.500	2.550	2.014	964,000
2023-05-18	2.660	2.700	2.610	2.630	2.077	1,066,000
2023-05-17	2.620	2.640	2.590	2.630	2.077	592,000
2023-05-16	2.680	2.750	2.600	2.610	2.062	1,582,000
2023-05-15	2.600	2.690	2.600	2.690	2.125	588,000
2023-05-12	2.610	2.640	2.570	2.620	2.069	1,100,000
2023-05-11	2.730	2.730	2.600	2.630	2.077	662,000
2023-05-10	2.640	2.710	2.600	2.670	2.109	1,012,000
2023-05-09	2.630	2.730	2.590	2.590	2.046	1,678,000
2023-05-08	2.660	2.660	2.540	2.610	2.062	1,102,000
2023-05-05	2.490	2.650	2.490	2.630	2.077	1,332,000
2023-05-04	2.490	2.490	2.400	2.490	1.967	1,056,000
2023-05-03	2.450	2.500	2.430	2.500	1.975	218,000
2023-05-02	2.580	2.590	2.400	2.500	1.975	916,000
2023-04-28	2.490	2.570	2.450	2.570	2.030	932,000
2023-04-27	2.390	2.550	2.390	2.550	2.014	650,000
2023-04-26	2.320	2.400	2.320	2.400	1.896	1,022,000
2023-04-25	2.340	2.340	2.260	2.340	1.848	1,042,000
2023-04-24	2.420	2.420	2.330	2.400	1.896	1,154,000
2023-04-21	2.490	2.490	2.420	2.420	1.912	292,000
2023-04-20	2.530	2.550	2.460	2.490	1.967	1,048,000
2023-04-19	2.540	2.580	2.460	2.470	1.951	1,272,000
2023-04-18	2.630	2.630	2.560	2.560	2.022	1,110,000
2023-04-17	2.590	2.670	2.530	2.650	2.093	656,000
2023-04-14	2.660	2.660	2.590	2.590	2.046	512,000
2023-04-13	2.550	2.650	2.470	2.650	2.093	1,024,000
2023-04-12	2.600	2.600	2.510	2.550	2.014	1,024,000
2023-04-11	2.520	2.610	2.500	2.610	2.062	519,000
2023-04-06	2.540	2.600	2.450	2.550	2.014	1,118,000
2023-04-04	2.570	2.590	2.520	2.560	2.022	608,000
2023-04-03	2.590	2.650	2.550	2.650	2.093	488,000
2023-03-31	2.510	2.630	2.510	2.630	2.077	828,000
2023-03-30	2.630	2.630	2.470	2.470	1.951	1,088,000
2023-03-29	2.510	2.620	2.450	2.620	2.069	1,278,000
2023-03-28	2.460	2.520	2.410	2.520	1.991	704,000
2023-03-27	2.510	2.510	2.410	2.470	1.951	634,000
2023-03-24	2.600	2.650	2.400	2.510	1.983	1,904,000
2023-03-23	2.750	2.750	2.160	2.550	2.014	8,268,000
2023-03-22	2.740	2.820	2.720	2.740	2.164	216,000
2023-03-21	2.720	2.740	2.620	2.720	2.148	816,000
2023-03-20	2.700	2.720	2.560	2.620	2.069	1,650,000
2023-03-17	2.740	2.740	2.660	2.730	2.156	594,000
2023-03-16	2.780	2.780	2.630	2.700	2.133	780,000
2023-03-15	2.830	2.900	2.750	2.770	2.188	1,534,000
2023-03-14	2.900	2.900	2.740	2.800	2.212	1,930,000
2023-03-13	2.830	2.900	2.830	2.900	2.291	1,258,000
2023-03-10	2.930	2.930	2.800	2.870	2.267	1,382,000
2023-03-09	2.990	2.990	2.910	2.980	2.354	392,000
2023-03-08	3.060	3.060	2.790	2.960	2.338	2,650,000
2023-03-07	3.060	3.110	3.010	3.030	2.393	1,146,000
2023-03-06	3.060	3.080	2.980	3.050	2.409	1,178,000
2023-03-03	3.080	3.100	2.990	3.070	2.425	836,000
2023-03-02	3.080	3.120	2.990	3.050	2.409	1,314,000
2023-03-01	2.880	3.080	2.880	3.080	2.433	1,016,000
2023-02-28	2.910	3.050	2.850	2.960	2.338	1,076,000
2023-02-27	3.050	3.050	2.890	2.970	2.346	1,455,277
2023-02-24	3.060	3.130	3.050	3.100	2.449	408,000
2023-02-23	3.110	3.180	3.040	3.150	2.488	486,000

← NewerPage 15 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.0600 HKD
2026-03-06	0.0700 HKD
2025-08-01	0.0600 HKD
2024-12-06	0.0700 HKD
2023-08-04	0.0600 HKD
2022-08-15	0.0600 HKD
2022-03-04	0.0600 HKD
2021-06-10	0.1200 HKD
2020-06-10	0.1000 HKD
2019-06-05	0.1000 HKD

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