JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.710	0.710	0.710	0.710	0.710	0
2024-08-09	0.710	0.710	0.710	0.710	0.710	0
2024-08-08	0.710	0.710	0.710	0.710	0.710	0
2024-08-07	0.720	0.730	0.710	0.710	0.710	218,000
2024-08-06	0.710	0.730	0.710	0.710	0.710	210,000
2024-08-05	0.720	0.720	0.690	0.710	0.710	30,000
2024-08-02	0.710	0.720	0.660	0.720	0.720	82,000
2024-08-01	0.710	0.710	0.710	0.710	0.710	0
2024-07-31	0.710	0.710	0.710	0.710	0.710	4,000
2024-07-30	0.700	0.710	0.700	0.710	0.710	44,000
2024-07-29	0.750	0.750	0.750	0.750	0.750	0
2024-07-26	0.750	0.750	0.750	0.750	0.750	0
2024-07-25	0.720	0.750	0.700	0.750	0.750	100,000
2024-07-24	0.760	0.760	0.760	0.760	0.760	0
2024-07-23	0.760	0.760	0.760	0.760	0.760	0
2024-07-22	0.750	0.760	0.750	0.760	0.760	60,000
2024-07-19	0.740	0.740	0.740	0.740	0.740	50,000
2024-07-18	0.740	0.740	0.740	0.740	0.740	16,000
2024-07-17	0.780	0.780	0.740	0.780	0.780	68,000
2024-07-16	0.770	0.770	0.770	0.770	0.770	0
2024-07-15	0.760	0.760	0.760	0.760	0.760	0
2024-07-12	0.760	0.760	0.760	0.760	0.760	28,000
2024-07-11	0.730	0.730	0.730	0.730	0.730	4,000
2024-07-10	0.750	0.750	0.730	0.730	0.730	50,000
2024-07-09	0.760	0.760	0.760	0.760	0.760	2,000
2024-07-08	0.770	0.770	0.740	0.740	0.740	52,000
2024-07-05	0.770	0.770	0.770	0.770	0.770	46,000
2024-07-04	0.770	0.770	0.770	0.770	0.770	0
2024-07-03	0.770	0.770	0.770	0.770	0.770	0
2024-07-02	0.760	0.770	0.740	0.770	0.770	18,000
2024-06-28	0.760	0.760	0.760	0.760	0.760	0
2024-06-27	0.760	0.760	0.760	0.760	0.760	2,000
2024-06-26	0.760	0.760	0.760	0.760	0.760	0
2024-06-25	0.780	0.780	0.760	0.760	0.760	2,000
2024-06-24	0.780	0.780	0.780	0.780	0.780	10,000
2024-06-21	0.770	0.780	0.770	0.780	0.780	10,000
2024-06-20	0.750	0.750	0.750	0.750	0.750	4,000
2024-06-19	0.780	0.780	0.740	0.750	0.750	6,000
2024-06-18	0.810	0.810	0.760	0.780	0.780	180,000
2024-06-17	0.830	0.830	0.830	0.830	0.830	4,000
2024-06-14	0.830	0.830	0.830	0.830	0.830	28,000
2024-06-13	0.850	0.850	0.850	0.850	0.850	12,000
2024-06-12	0.850	0.850	0.850	0.850	0.850	4,000
2024-06-11	0.840	0.850	0.840	0.850	0.850	8,000
2024-06-07	0.830	0.830	0.830	0.830	0.830	0
2024-06-06	0.840	0.840	0.800	0.830	0.830	150,000
2024-06-05	0.850	0.850	0.840	0.840	0.840	26,000
2024-06-04	0.750	0.790	0.740	0.790	0.790	100,000
2024-06-03	0.820	0.820	0.790	0.790	0.790	4,000
2024-05-31	0.820	0.820	0.820	0.820	0.820	0
2024-05-30	0.820	0.820	0.820	0.820	0.820	0
2024-05-29	0.820	0.820	0.820	0.820	0.820	0
2024-05-28	0.790	0.830	0.790	0.820	0.820	54,000
2024-05-27	0.770	0.770	0.760	0.760	0.760	20,000
2024-05-24	0.800	0.810	0.780	0.780	0.780	32,000
2024-05-23	0.820	0.820	0.800	0.800	0.800	8,000
2024-05-22	0.760	0.760	0.760	0.760	0.760	0
2024-05-21	0.750	0.760	0.750	0.760	0.760	74,000
2024-05-20	0.750	0.750	0.750	0.750	0.750	24,000
2024-05-17	0.700	0.720	0.700	0.710	0.710	14,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.0150 HKD
2021-05-21	0.1125 HKD
2020-05-26	0.0750 HKD
2019-10-03	0.0750 HKD

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