JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.970	0.980	0.970	0.980	0.980	48,000
2023-08-17	0.920	0.960	0.920	0.960	0.960	4,000
2023-08-16	1.030	1.030	1.000	1.010	1.010	30,000
2023-08-15	1.020	1.030	1.020	1.030	1.030	8,000
2023-08-14	1.050	1.080	1.050	1.080	1.080	36,000
2023-08-11	1.050	1.050	1.050	1.050	1.050	2,000
2023-08-10	1.060	1.060	1.060	1.060	1.060	0
2023-08-09	1.060	1.060	1.060	1.060	1.060	0
2023-08-08	1.060	1.060	1.060	1.060	1.060	0
2023-08-07	1.080	1.080	1.080	1.080	1.080	4,000
2023-08-04	1.080	1.080	1.080	1.080	1.080	54,000
2023-08-03	1.070	1.070	1.070	1.070	1.070	4,000
2023-08-02	1.060	1.070	1.060	1.070	1.070	4,000
2023-08-01	1.130	1.130	1.130	1.130	1.130	0
2023-07-31	1.130	1.130	1.130	1.130	1.130	4,000
2023-07-28	1.060	1.070	1.060	1.070	1.070	4,000
2023-07-27	1.050	1.050	1.050	1.050	1.050	14,000
2023-07-26	1.050	1.050	1.040	1.040	1.040	16,000
2023-07-25	1.130	1.130	1.040	1.040	1.040	110,000
2023-07-24	1.140	1.140	1.050	1.050	1.050	10,000
2023-07-21	1.050	1.050	1.050	1.050	1.050	6,000
2023-07-20	1.040	1.040	1.040	1.040	1.040	4,000
2023-07-19	1.080	1.140	1.000	1.010	1.010	70,000
2023-07-18	0.940	1.180	0.910	0.960	0.960	176,000
2023-07-14	0.890	0.950	0.890	0.910	0.910	30,000
2023-07-13	0.870	0.880	0.870	0.880	0.880	8,000
2023-07-12	0.850	0.860	0.820	0.860	0.860	62,000
2023-07-11	0.920	0.930	0.850	0.910	0.910	84,000
2023-07-10	0.950	0.960	0.920	0.920	0.920	92,000
2023-07-07	0.950	1.000	0.950	0.950	0.950	64,000
2023-07-06	1.050	1.060	0.900	0.950	0.950	494,000
2023-07-05	1.160	1.160	1.020	1.080	1.080	20,000
2023-07-04	1.120	1.120	1.120	1.120	1.120	0
2023-07-03	1.120	1.120	1.120	1.120	1.120	4,000
2023-06-30	1.120	1.120	1.120	1.120	1.120	26,000
2023-06-29	1.120	1.170	1.120	1.120	1.120	112,000
2023-06-28	1.120	1.120	1.120	1.120	1.120	0
2023-06-27	1.110	1.190	1.100	1.150	1.150	268,000
2023-06-26	1.110	1.120	1.110	1.120	1.120	6,000
2023-06-23	1.170	1.180	1.110	1.160	1.160	282,000
2023-06-21	1.180	1.180	1.140	1.170	1.170	130,000
2023-06-20	1.180	1.180	1.150	1.170	1.170	28,000
2023-06-19	1.180	1.180	1.110	1.120	1.120	12,000
2023-06-16	1.050	1.170	1.050	1.170	1.170	82,000
2023-06-15	1.050	1.180	1.050	1.120	1.120	42,000
2023-06-14	1.060	1.060	1.060	1.060	1.060	0
2023-06-13	1.050	1.050	1.050	1.050	1.050	0
2023-06-12	1.050	1.050	1.050	1.050	1.050	0
2023-06-09	1.060	1.060	1.050	1.050	1.050	4,000
2023-06-08	1.050	1.050	1.040	1.050	1.050	26,000
2023-06-07	1.060	1.060	1.060	1.060	1.060	6,000
2023-06-06	1.030	1.030	1.010	1.010	1.010	46,000
2023-06-05	1.040	1.040	1.010	1.010	1.010	100,000
2023-06-02	1.000	1.010	1.000	1.010	1.010	98,000
2023-06-01	1.010	1.010	1.000	1.000	1.000	24,000
2023-05-31	1.010	1.040	1.010	1.030	1.030	94,000
2023-05-30	1.060	1.060	1.030	1.030	1.030	4,000
2023-05-29	1.120	1.150	1.010	1.060	1.060	58,000
2023-05-25	1.030	1.070	1.030	1.070	1.070	22,000
2023-05-24	1.060	1.080	1.060	1.080	1.080	4,000

← NewerPage 14 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.