JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.500	1.500	1.220	1.230	1.214	364,000
2022-11-21	1.590	1.830	1.520	1.580	1.559	1,846,000
2022-11-18	1.130	1.720	1.110	1.520	1.500	1,496,000
2022-11-17	0.850	1.130	0.850	1.040	1.026	516,000
2022-11-16	0.940	0.940	0.800	0.860	0.849	12,127,990
2022-11-15	0.880	0.940	0.780	0.820	0.809	320,000
2022-11-14	0.990	1.020	0.880	0.880	0.868	450,000
2022-11-11	0.950	0.960	0.890	0.950	0.938	118,000
2022-11-10	0.980	1.010	0.920	0.950	0.938	266,000
2022-11-09	1.110	1.150	1.010	1.030	1.016	236,000
2022-11-08	1.120	1.220	1.100	1.140	1.125	44,000
2022-11-07	1.050	1.210	1.050	1.210	1.194	66,000
2022-11-04	1.100	1.150	1.060	1.100	1.086	162,000
2022-11-03	1.150	1.150	1.150	1.150	1.135	4,000
2022-11-02	1.150	1.150	1.150	1.150	1.135	0
2022-11-01	1.110	1.270	1.110	1.150	1.135	70,000
2022-10-31	1.130	1.310	1.110	1.110	1.095	3,158,000
2022-10-28	1.250	1.250	1.130	1.140	1.125	294,000
2022-10-27	1.000	1.310	1.000	1.310	1.293	298,000
2022-10-26	1.150	1.290	1.000	1.270	1.253	478,000
2022-10-25	1.020	1.350	1.020	1.170	1.155	1,459,994
2022-10-24	1.140	1.190	1.000	1.140	1.125	316,000
2022-10-21	1.260	1.290	1.180	1.180	1.165	78,000
2022-10-20	1.180	1.250	1.160	1.220	1.204	2,714,203
2022-10-19	1.190	1.220	1.190	1.220	1.204	56,000
2022-10-18	1.180	1.260	1.180	1.260	1.243	88,000
2022-10-17	1.140	1.210	1.140	1.210	1.194	42,000
2022-10-14	1.170	1.250	1.160	1.210	1.194	532,000
2022-10-13	1.230	1.260	1.150	1.200	1.184	972,000
2022-10-12	1.230	1.340	1.220	1.230	1.214	316,000
2022-10-11	1.310	1.450	1.230	1.370	1.352	1,520,000
2022-10-10	1.250	1.280	1.210	1.250	1.234	472,000
2022-10-07	1.390	1.390	1.240	1.280	1.263	1,004,000
2022-10-06	1.480	1.550	1.350	1.380	1.362	290,000
2022-10-05	1.280	1.560	1.280	1.560	1.540	809,994
2022-10-03	1.430	1.430	1.200	1.250	1.234	754,000
2022-09-30	1.690	1.770	1.450	1.490	1.470	2,160,000
2022-09-29	1.640	1.850	1.630	1.710	1.688	2,140,000
2022-09-28	1.560	1.680	1.420	1.590	1.569	1,938,000
2022-09-27	1.800	1.860	1.550	1.550	1.530	1,424,000
2022-09-26	1.760	1.920	1.700	1.750	1.727	2,366,000
2022-09-23	1.780	1.900	1.720	1.740	1.717	2,168,000
2022-09-22	1.850	1.860	1.650	1.770	1.747	968,000
2022-09-21	1.930	2.020	1.790	1.820	1.796	2,150,000
2022-09-20	2.180	2.180	1.860	1.940	1.915	1,724,000
2022-09-19	2.190	2.190	1.900	1.970	1.944	1,478,000
2022-09-16	2.270	2.340	1.970	2.040	2.013	1,680,000
2022-09-15	2.580	2.620	2.270	2.270	2.240	2,208,000
2022-09-14	2.550	2.630	2.440	2.570	2.536	1,888,000
2022-09-13	2.630	2.680	2.420	2.450	2.418	1,070,000
2022-09-09	2.680	2.750	2.590	2.750	2.714	884,000
2022-09-08	2.800	2.810	2.540	2.660	2.625	974,000
2022-09-07	2.660	2.800	2.620	2.770	2.734	820,000
2022-09-06	2.420	2.660	2.420	2.630	2.595	1,274,000
2022-09-05	2.890	2.900	2.500	2.500	2.467	1,088,000
2022-09-02	3.130	3.130	2.600	2.740	2.704	944,000
2022-09-01	3.310	3.310	2.920	2.970	2.931	1,066,000
2022-08-31	3.530	3.530	3.170	3.190	3.148	814,000
2022-08-30	3.430	3.600	3.420	3.500	3.454	682,000
2022-08-29	3.550	3.550	3.420	3.460	3.415	772,000

← NewerPage 17 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.