JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.260	1.300	1.260	1.300	1.283	240,000
2023-02-21	1.280	1.300	1.250	1.270	1.253	166,000
2023-02-20	1.280	1.310	1.270	1.280	1.263	310,000
2023-02-17	1.320	1.320	1.300	1.310	1.293	132,000
2023-02-16	1.360	1.370	1.320	1.340	1.322	398,000
2023-02-15	1.350	1.360	1.330	1.360	1.342	170,000
2023-02-14	1.360	1.410	1.330	1.410	1.391	212,000
2023-02-13	1.500	1.500	1.350	1.360	1.342	160,006
2023-02-10	1.370	1.420	1.320	1.400	1.382	497,210
2023-02-09	1.370	1.400	1.300	1.370	1.352	430,000
2023-02-08	1.380	1.410	1.340	1.390	1.372	256,000
2023-02-07	1.460	1.510	1.380	1.380	1.362	678,000
2023-02-06	1.450	1.530	1.370	1.530	1.510	514,000
2023-02-03	1.370	1.750	1.370	1.460	1.441	61,537,000
2023-02-02	1.280	1.360	1.280	1.350	1.332	332,000
2023-02-01	1.320	1.330	1.250	1.280	1.263	436,000
2023-01-31	1.340	1.380	1.340	1.340	1.322	166,000
2023-01-30	1.310	1.360	1.300	1.350	1.332	198,000
2023-01-27	1.380	1.380	1.290	1.340	1.322	462,000
2023-01-26	1.400	1.430	1.360	1.380	1.362	538,000
2023-01-20	1.400	1.450	1.400	1.430	1.411	378,000
2023-01-19	1.430	1.460	1.390	1.390	1.372	760,000
2023-01-18	1.330	1.450	1.280	1.430	1.411	1,966,000
2023-01-17	1.330	1.330	1.270	1.280	1.263	32,000
2023-01-16	1.270	1.350	1.270	1.350	1.332	220,000
2023-01-13	1.230	1.360	1.230	1.260	1.243	422,000
2023-01-12	1.280	1.290	1.220	1.280	1.263	460,646
2023-01-11	1.400	1.400	1.270	1.270	1.253	1,024,000
2023-01-10	1.420	1.490	1.350	1.360	1.342	1,028,006
2023-01-09	1.410	1.450	1.350	1.410	1.391	732,000
2023-01-06	1.320	1.420	1.320	1.390	1.372	986,000
2023-01-05	1.380	1.380	1.280	1.310	1.293	968,000
2023-01-04	1.160	1.600	1.160	1.370	1.352	57,670,007
2023-01-03	1.210	1.260	1.100	1.110	1.095	1,550,000
2022-12-30	1.230	1.240	1.160	1.210	1.194	448,000
2022-12-29	1.220	1.290	1.160	1.230	1.214	432,000
2022-12-28	1.390	1.390	1.220	1.280	1.263	1,140,000
2022-12-23	1.130	1.680	1.130	1.410	1.391	6,160,000
2022-12-22	1.180	1.190	1.120	1.130	1.115	295,993
2022-12-21	1.160	1.270	1.080	1.120	1.105	1,050,000
2022-12-20	1.180	1.270	1.100	1.140	1.125	1,335,994
2022-12-19	1.030	1.390	1.030	1.200	1.184	2,782,000
2022-12-16	1.040	1.160	1.040	1.060	1.046	428,000
2022-12-15	1.120	1.120	0.960	0.980	0.967	828,000
2022-12-14	0.990	1.440	0.970	1.080	1.066	3,798,000
2022-12-13	0.970	0.990	0.960	0.970	0.957	90,000
2022-12-12	0.940	1.030	0.940	0.990	0.977	262,000
2022-12-09	0.980	0.990	0.910	0.920	0.908	614,000
2022-12-08	0.930	1.050	0.930	0.980	0.967	378,000
2022-12-07	0.940	1.020	0.940	0.970	0.957	336,000
2022-12-06	0.960	0.970	0.950	0.970	0.957	62,000
2022-12-05	1.060	1.060	0.960	1.000	0.987	368,644
2022-12-02	1.180	1.180	1.020	1.050	1.036	654,644
2022-12-01	0.940	1.300	0.870	1.140	1.125	3,126,000
2022-11-30	1.010	1.040	0.800	0.910	0.898	6,848,000
2022-11-29	1.170	1.210	1.050	1.090	1.076	686,000
2022-11-28	1.140	1.170	1.100	1.160	1.145	200,000
2022-11-25	1.130	1.150	1.100	1.150	1.135	40,000
2022-11-24	1.210	1.250	1.120	1.180	1.165	366,000
2022-11-23	1.110	1.230	1.080	1.190	1.174	358,000

← NewerPage 16 of 21 · 1,234 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.