JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.670	0.670	0.670	0.670	0.670	6,000
2023-11-15	0.680	0.680	0.670	0.670	0.670	44,000
2023-11-14	0.660	0.670	0.650	0.670	0.670	128,000
2023-11-13	0.680	0.710	0.650	0.650	0.650	206,276
2023-11-10	0.680	0.680	0.670	0.680	0.680	62,000
2023-11-09	0.720	0.720	0.670	0.690	0.690	200,000
2023-11-08	0.770	0.800	0.700	0.730	0.730	388,000
2023-11-07	0.780	0.800	0.780	0.800	0.800	4,000
2023-11-06	0.770	0.810	0.770	0.770	0.770	54,000
2023-11-03	0.780	0.810	0.750	0.760	0.760	288,000
2023-11-02	0.770	0.790	0.740	0.780	0.780	66,000
2023-11-01	0.920	0.920	0.720	0.850	0.850	142,000
2023-10-31	0.920	0.920	0.920	0.920	0.920	0
2023-10-30	0.920	0.920	0.920	0.920	0.920	0
2023-10-27	0.940	0.940	0.940	0.940	0.940	0
2023-10-26	0.940	0.940	0.940	0.940	0.940	0
2023-10-25	0.940	0.940	0.940	0.940	0.940	0
2023-10-24	0.960	0.960	0.960	0.960	0.960	0
2023-10-20	0.860	0.960	0.860	0.960	0.960	38,000
2023-10-19	0.930	0.930	0.930	0.930	0.930	0
2023-10-18	0.940	0.940	0.940	0.940	0.940	2,000
2023-10-17	0.930	0.950	0.870	0.870	0.870	76,432
2023-10-16	0.910	0.910	0.910	0.910	0.910	0
2023-10-13	0.990	0.990	0.870	0.870	0.870	62,000
2023-10-12	0.970	0.970	0.970	0.970	0.970	0
2023-10-11	0.930	0.930	0.930	0.930	0.930	0
2023-10-10	0.910	0.920	0.900	0.900	0.900	50,150
2023-10-09	0.890	0.900	0.890	0.900	0.900	18,000
2023-10-06	0.870	0.880	0.860	0.880	0.880	4,000
2023-10-05	0.890	0.890	0.850	0.850	0.850	4,000
2023-10-04	0.900	0.900	0.870	0.870	0.870	90,000
2023-10-03	0.850	0.890	0.850	0.890	0.890	36,000
2023-09-29	0.860	0.910	0.860	0.910	0.910	42,000
2023-09-28	0.950	0.950	0.870	0.900	0.900	6,000
2023-09-27	1.010	1.010	0.870	0.940	0.940	8,000
2023-09-26	0.990	0.990	0.990	0.990	0.990	0
2023-09-25	0.960	1.000	0.960	1.000	1.000	8,000
2023-09-22	1.000	1.010	0.980	1.010	1.010	516,000
2023-09-21	1.010	1.010	1.010	1.010	1.010	0
2023-09-20	1.040	1.040	1.030	1.030	1.030	8,000
2023-09-19	1.100	1.100	1.030	1.040	1.040	116,000
2023-09-18	1.090	1.090	1.030	1.040	1.040	88,000
2023-09-15	1.080	1.090	1.070	1.070	1.070	82,000
2023-09-14	1.070	1.070	1.060	1.060	1.060	4,000
2023-09-13	1.080	1.080	1.060	1.060	1.060	6,000
2023-09-12	1.050	1.070	1.050	1.070	1.070	10,000
2023-09-11	1.030	1.030	1.030	1.030	1.030	0
2023-09-07	1.030	1.040	1.030	1.030	1.030	46,000
2023-09-06	1.030	1.030	1.010	1.010	1.010	4,000
2023-09-05	0.990	0.990	0.980	0.980	0.980	6,000
2023-09-04	0.980	1.030	0.980	1.030	1.030	96,000
2023-08-31	1.040	1.050	0.960	1.040	1.040	52,000
2023-08-30	0.980	0.980	0.980	0.980	0.980	0
2023-08-29	0.970	0.970	0.970	0.970	0.970	20,000
2023-08-28	0.970	0.970	0.970	0.970	0.970	24,000
2023-08-25	0.970	0.970	0.970	0.970	0.970	0
2023-08-24	0.970	0.970	0.970	0.970	0.970	10,000
2023-08-23	0.970	0.970	0.970	0.970	0.970	0
2023-08-22	0.970	0.970	0.970	0.970	0.970	0
2023-08-21	0.980	0.980	0.970	0.970	0.970	14,000

← NewerPage 13 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.