JH Educational Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.520 | 3.650 | 3.460 | 3.650 | 3.602 | 884,000 |
| 2022-05-31 | 3.480 | 3.590 | 3.430 | 3.490 | 3.444 | 764,000 |
| 2022-05-30 | 3.450 | 3.520 | 3.350 | 3.420 | 3.375 | 658,000 |
| 2022-05-27 | 3.630 | 3.650 | 3.290 | 3.450 | 3.405 | 702,000 |
| 2022-05-26 | 3.660 | 3.680 | 3.510 | 3.510 | 3.464 | 610,000 |
| 2022-05-25 | 3.570 | 3.700 | 3.550 | 3.620 | 3.572 | 618,000 |
| 2022-05-24 | 3.720 | 3.720 | 3.480 | 3.580 | 3.533 | 690,000 |
| 2022-05-23 | 3.870 | 3.870 | 3.550 | 3.640 | 3.592 | 716,000 |
| 2022-05-20 | 3.400 | 3.880 | 3.400 | 3.880 | 3.829 | 748,000 |
| 2022-05-19 | 3.480 | 3.480 | 3.320 | 3.400 | 3.355 | 736,000 |
| 2022-05-18 | 3.660 | 3.660 | 3.470 | 3.480 | 3.434 | 686,000 |
| 2022-05-17 | 3.840 | 3.900 | 3.650 | 3.650 | 3.602 | 625,125 |
| 2022-05-16 | 3.800 | 3.900 | 3.630 | 3.770 | 3.720 | 676,000 |
| 2022-05-13 | 3.920 | 3.980 | 3.740 | 3.750 | 3.701 | 624,000 |
| 2022-05-12 | 3.930 | 3.970 | 3.860 | 3.910 | 3.859 | 636,000 |
| 2022-05-11 | 4.150 | 4.190 | 3.910 | 3.920 | 3.868 | 634,000 |
| 2022-05-10 | 4.070 | 4.180 | 3.970 | 4.140 | 4.086 | 662,000 |
| 2022-05-06 | 4.210 | 4.210 | 3.970 | 4.080 | 4.026 | 550,000 |
| 2022-05-05 | 4.200 | 4.230 | 4.140 | 4.140 | 4.086 | 516,000 |
| 2022-05-04 | 4.200 | 4.350 | 4.120 | 4.160 | 4.105 | 656,000 |
| 2022-05-03 | 4.120 | 4.180 | 4.110 | 4.170 | 4.115 | 698,000 |
| 2022-04-29 | 3.970 | 4.050 | 3.900 | 4.040 | 3.987 | 692,000 |
| 2022-04-28 | 3.980 | 4.030 | 3.950 | 4.030 | 3.977 | 540,000 |
| 2022-04-27 | 4.100 | 4.110 | 3.870 | 3.890 | 3.839 | 618,000 |
| 2022-04-26 | 4.100 | 4.100 | 4.030 | 4.050 | 3.997 | 594,000 |
| 2022-04-25 | 4.000 | 4.090 | 3.980 | 4.030 | 3.977 | 624,000 |
| 2022-04-22 | 3.830 | 4.000 | 3.790 | 3.970 | 3.918 | 618,000 |
| 2022-04-21 | 4.140 | 4.140 | 3.840 | 3.840 | 3.790 | 632,000 |
| 2022-04-20 | 4.060 | 4.150 | 4.050 | 4.100 | 4.046 | 664,000 |
| 2022-04-19 | 3.850 | 4.100 | 3.850 | 4.080 | 4.026 | 794,000 |
| 2022-04-14 | 3.890 | 4.000 | 3.870 | 3.870 | 3.819 | 590,000 |
| 2022-04-13 | 3.750 | 4.050 | 3.730 | 3.970 | 3.918 | 693,125 |
| 2022-04-12 | 3.290 | 3.770 | 3.290 | 3.750 | 3.701 | 1,054,000 |
| 2022-04-11 | 3.380 | 3.380 | 3.290 | 3.340 | 3.296 | 742,000 |
| 2022-04-08 | 3.340 | 3.360 | 3.250 | 3.250 | 3.207 | 656,000 |
| 2022-04-07 | 3.340 | 3.350 | 3.320 | 3.340 | 3.296 | 618,000 |
| 2022-04-06 | 3.390 | 3.390 | 3.300 | 3.340 | 3.296 | 646,000 |
| 2022-04-04 | 3.380 | 3.380 | 3.350 | 3.380 | 3.336 | 684,000 |
| 2022-04-01 | 3.360 | 3.380 | 3.310 | 3.380 | 3.336 | 672,000 |
| 2022-03-31 | 3.380 | 3.380 | 3.320 | 3.320 | 3.276 | 654,000 |
| 2022-03-30 | 3.350 | 3.390 | 3.350 | 3.360 | 3.316 | 634,000 |
| 2022-03-29 | 3.390 | 3.390 | 3.310 | 3.310 | 3.266 | 644,000 |
| 2022-03-28 | 3.360 | 3.380 | 3.320 | 3.330 | 3.286 | 638,000 |
| 2022-03-25 | 3.360 | 3.360 | 3.310 | 3.310 | 3.266 | 674,000 |
| 2022-03-24 | 3.360 | 3.360 | 3.320 | 3.320 | 3.276 | 674,000 |
| 2022-03-23 | 3.350 | 3.350 | 3.270 | 3.310 | 3.266 | 704,000 |
| 2022-03-22 | 3.340 | 3.340 | 3.260 | 3.310 | 3.266 | 654,000 |
| 2022-03-21 | 3.280 | 3.340 | 3.240 | 3.340 | 3.296 | 740,000 |
| 2022-03-18 | 3.160 | 3.280 | 3.120 | 3.270 | 3.227 | 658,000 |
| 2022-03-17 | 3.200 | 3.280 | 3.050 | 3.150 | 3.109 | 708,000 |
| 2022-03-16 | 3.100 | 3.140 | 2.960 | 3.140 | 3.099 | 928,000 |
| 2022-03-15 | 3.200 | 3.240 | 2.970 | 3.030 | 2.990 | 750,000 |
| 2022-03-14 | 3.330 | 3.330 | 3.160 | 3.220 | 3.178 | 702,000 |
| 2022-03-11 | 3.340 | 3.370 | 3.270 | 3.340 | 3.296 | 636,000 |
| 2022-03-10 | 3.350 | 3.360 | 3.270 | 3.340 | 3.296 | 718,000 |
| 2022-03-09 | 3.350 | 3.350 | 3.220 | 3.330 | 3.286 | 648,000 |
| 2022-03-08 | 3.360 | 3.370 | 3.260 | 3.310 | 3.266 | 692,000 |
| 2022-03-07 | 3.400 | 3.420 | 3.280 | 3.350 | 3.306 | 700,000 |
| 2022-03-04 | 3.290 | 3.290 | 3.220 | 3.290 | 3.247 | 710,000 |
| 2022-03-03 | 3.330 | 3.370 | 3.210 | 3.370 | 3.326 | 712,000 |
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.