JH Educational Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.390 | 3.560 | 3.330 | 3.540 | 3.493 | 754,000 |
| 2022-08-25 | 3.360 | 3.400 | 3.320 | 3.390 | 3.345 | 432,000 |
| 2022-08-24 | 3.270 | 3.400 | 3.250 | 3.400 | 3.355 | 678,000 |
| 2022-08-23 | 3.430 | 3.430 | 3.250 | 3.260 | 3.217 | 774,000 |
| 2022-08-22 | 3.310 | 3.410 | 3.290 | 3.410 | 3.365 | 726,000 |
| 2022-08-19 | 3.450 | 3.450 | 3.280 | 3.310 | 3.266 | 784,000 |
| 2022-08-18 | 3.630 | 3.650 | 3.360 | 3.370 | 3.326 | 768,000 |
| 2022-08-17 | 3.570 | 3.590 | 3.350 | 3.580 | 3.533 | 742,000 |
| 2022-08-16 | 3.450 | 3.540 | 3.310 | 3.540 | 3.493 | 744,000 |
| 2022-08-15 | 3.500 | 3.510 | 3.230 | 3.410 | 3.365 | 768,000 |
| 2022-08-12 | 3.540 | 3.540 | 3.250 | 3.430 | 3.385 | 788,000 |
| 2022-08-11 | 3.640 | 3.690 | 3.440 | 3.580 | 3.533 | 678,000 |
| 2022-08-10 | 3.650 | 3.780 | 3.420 | 3.780 | 3.730 | 694,000 |
| 2022-08-09 | 3.560 | 3.790 | 3.560 | 3.600 | 3.553 | 718,000 |
| 2022-08-08 | 3.660 | 3.770 | 3.660 | 3.770 | 3.720 | 660,000 |
| 2022-08-05 | 3.500 | 3.730 | 3.450 | 3.730 | 3.681 | 586,000 |
| 2022-08-04 | 3.390 | 3.560 | 3.390 | 3.560 | 3.513 | 672,000 |
| 2022-08-03 | 3.360 | 3.420 | 3.270 | 3.400 | 3.355 | 664,000 |
| 2022-08-02 | 3.470 | 3.470 | 3.100 | 3.340 | 3.296 | 796,000 |
| 2022-08-01 | 3.760 | 3.760 | 3.280 | 3.400 | 3.355 | 876,000 |
| 2022-07-29 | 3.750 | 3.820 | 3.740 | 3.780 | 3.730 | 642,000 |
| 2022-07-28 | 3.710 | 4.010 | 3.670 | 3.920 | 3.868 | 670,000 |
| 2022-07-27 | 3.550 | 3.710 | 3.510 | 3.690 | 3.641 | 818,000 |
| 2022-07-26 | 3.420 | 3.570 | 3.420 | 3.550 | 3.503 | 696,000 |
| 2022-07-25 | 3.650 | 3.700 | 3.460 | 3.480 | 3.434 | 598,000 |
| 2022-07-22 | 3.450 | 3.560 | 3.440 | 3.540 | 3.493 | 764,000 |
| 2022-07-21 | 3.450 | 3.530 | 3.370 | 3.440 | 3.395 | 660,000 |
| 2022-07-20 | 3.750 | 3.750 | 3.450 | 3.450 | 3.405 | 706,000 |
| 2022-07-19 | 3.400 | 3.590 | 3.380 | 3.560 | 3.513 | 640,000 |
| 2022-07-18 | 3.560 | 3.560 | 3.320 | 3.340 | 3.296 | 614,000 |
| 2022-07-15 | 3.440 | 3.610 | 3.440 | 3.530 | 3.484 | 596,000 |
| 2022-07-14 | 3.490 | 3.520 | 3.380 | 3.500 | 3.454 | 618,000 |
| 2022-07-13 | 3.140 | 3.470 | 3.120 | 3.470 | 3.424 | 772,000 |
| 2022-07-12 | 3.180 | 3.190 | 3.050 | 3.130 | 3.089 | 804,000 |
| 2022-07-11 | 3.310 | 3.330 | 3.090 | 3.190 | 3.148 | 942,000 |
| 2022-07-08 | 3.550 | 3.570 | 3.340 | 3.340 | 3.296 | 654,000 |
| 2022-07-07 | 3.650 | 3.690 | 3.450 | 3.580 | 3.533 | 628,000 |
| 2022-07-06 | 3.400 | 3.600 | 3.280 | 3.590 | 3.543 | 788,000 |
| 2022-07-05 | 3.730 | 3.730 | 3.360 | 3.370 | 3.326 | 724,000 |
| 2022-07-04 | 3.950 | 3.970 | 3.680 | 3.680 | 3.632 | 632,000 |
| 2022-06-30 | 3.710 | 3.980 | 3.470 | 3.980 | 3.928 | 710,000 |
| 2022-06-29 | 3.370 | 3.680 | 3.370 | 3.680 | 3.632 | 696,000 |
| 2022-06-28 | 3.600 | 3.600 | 3.370 | 3.410 | 3.365 | 696,000 |
| 2022-06-27 | 3.730 | 3.760 | 3.510 | 3.580 | 3.533 | 666,000 |
| 2022-06-24 | 3.910 | 3.910 | 3.550 | 3.720 | 3.671 | 686,000 |
| 2022-06-23 | 3.720 | 3.890 | 3.660 | 3.870 | 3.819 | 748,000 |
| 2022-06-22 | 3.470 | 3.700 | 3.340 | 3.700 | 3.651 | 737,511 |
| 2022-06-21 | 3.760 | 3.760 | 3.400 | 3.400 | 3.355 | 780,000 |
| 2022-06-20 | 4.140 | 4.140 | 3.520 | 3.730 | 3.681 | 704,000 |
| 2022-06-17 | 3.930 | 3.940 | 3.820 | 3.890 | 3.839 | 657,998 |
| 2022-06-16 | 3.910 | 4.100 | 3.770 | 3.920 | 3.868 | 855,998 |
| 2022-06-15 | 3.980 | 4.100 | 3.760 | 3.830 | 3.780 | 669,994 |
| 2022-06-14 | 4.070 | 4.070 | 3.750 | 3.850 | 3.799 | 715,998 |
| 2022-06-13 | 4.210 | 4.210 | 3.950 | 3.990 | 3.938 | 678,000 |
| 2022-06-10 | 4.030 | 4.040 | 3.960 | 4.010 | 3.957 | 584,000 |
| 2022-06-09 | 3.960 | 4.070 | 3.960 | 4.020 | 3.967 | 570,000 |
| 2022-06-08 | 3.950 | 3.970 | 3.920 | 3.940 | 3.888 | 590,000 |
| 2022-06-07 | 3.940 | 3.960 | 3.860 | 3.900 | 3.849 | 606,000 |
| 2022-06-06 | 3.950 | 3.960 | 3.820 | 3.870 | 3.819 | 691,333 |
| 2022-06-02 | 3.630 | 3.900 | 3.630 | 3.860 | 3.809 | 770,000 |
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.