JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.210	3.300	3.120	3.270	3.227	716,000
2022-03-01	3.330	3.360	3.190	3.200	3.158	812,000
2022-02-28	3.250	3.340	3.200	3.320	3.276	766,000
2022-02-25	3.250	3.250	3.150	3.240	3.197	664,000
2022-02-24	3.330	3.330	3.080	3.190	3.148	724,000
2022-02-23	3.370	3.370	3.230	3.260	3.217	650,000
2022-02-22	3.370	3.370	3.250	3.250	3.207	630,000
2022-02-21	3.290	3.290	3.240	3.240	3.197	642,000
2022-02-18	3.330	3.340	3.240	3.260	3.217	664,000
2022-02-17	3.340	3.340	3.250	3.260	3.217	715,203
2022-02-16	3.300	3.350	3.250	3.260	3.217	678,000
2022-02-15	3.200	3.280	3.200	3.250	3.207	674,000
2022-02-14	3.260	3.290	3.170	3.170	3.128	764,000
2022-02-11	3.420	3.420	3.180	3.260	3.217	798,000
2022-02-10	3.470	3.470	3.220	3.310	3.266	738,000
2022-02-09	3.290	3.350	3.280	3.300	3.257	722,000
2022-02-08	3.330	3.330	3.160	3.280	3.237	848,000
2022-02-07	3.320	3.320	3.170	3.200	3.158	881,511
2022-02-04	3.170	3.190	3.070	3.180	3.138	998,000
2022-01-31	2.900	3.010	2.720	3.000	2.961	502,000
2022-01-28	3.200	3.200	2.380	2.790	2.753	1,096,000
2022-01-27	3.480	3.480	2.990	3.000	2.961	786,000
2022-01-26	3.130	3.150	3.000	3.060	3.020	766,000
2022-01-25	3.210	3.240	3.020	3.070	3.030	750,000
2022-01-24	3.250	3.250	3.190	3.200	3.158	712,000
2022-01-21	3.170	3.170	3.130	3.170	3.128	718,000
2022-01-20	3.300	3.300	3.110	3.160	3.118	728,000
2022-01-19	3.310	3.310	3.110	3.140	3.099	860,000
2022-01-18	3.410	3.410	3.090	3.170	3.128	742,000
2022-01-17	3.410	3.410	3.110	3.220	3.178	804,000
2022-01-14	3.050	3.120	3.020	3.100	3.059	934,000
2022-01-13	3.030	3.050	2.890	3.040	3.000	722,000
2022-01-12	2.950	3.090	2.950	3.020	2.980	708,000
2022-01-11	3.050	3.130	2.930	2.940	2.901	712,000
2022-01-10	3.050	3.100	3.040	3.040	3.000	696,000
2022-01-07	2.880	3.050	2.870	3.040	3.000	958,000
2022-01-06	2.850	2.990	2.740	2.870	2.832	878,000
2022-01-05	2.970	2.970	2.770	2.800	2.763	772,000
2022-01-04	2.860	2.970	2.800	2.970	2.931	840,000
2022-01-03	2.830	2.880	2.770	2.850	2.813	720,000
2021-12-31	2.860	2.870	2.780	2.820	2.783	390,000
2021-12-30	2.900	2.910	2.860	2.860	2.822	726,000
2021-12-29	2.700	2.900	2.700	2.900	2.862	808,000
2021-12-28	2.740	2.780	2.710	2.760	2.724	780,000
2021-12-24	2.790	2.790	2.720	2.730	2.694	392,000
2021-12-23	2.780	2.810	2.710	2.790	2.753	826,000
2021-12-22	2.730	2.770	2.710	2.770	2.734	808,000
2021-12-21	2.550	2.830	2.550	2.720	2.684	876,000
2021-12-20	2.610	2.610	2.500	2.540	2.507	812,000
2021-12-17	2.750	2.800	2.550	2.600	2.566	954,000
2021-12-16	2.880	2.890	2.730	2.730	2.694	882,000
2021-12-15	2.820	2.900	2.760	2.880	2.842	782,000
2021-12-14	2.770	2.900	2.770	2.820	2.783	770,000
2021-12-13	3.200	3.220	2.670	2.800	2.763	1,182,000
2021-12-10	3.300	3.300	3.160	3.200	3.158	678,000
2021-12-09	3.210	3.450	3.080	3.340	3.296	850,000
2021-12-08	3.280	3.450	3.210	3.210	3.168	834,000
2021-12-07	3.030	3.310	3.030	3.280	3.237	1,016,000
2021-12-06	2.760	2.980	2.760	2.980	2.941	1,022,000
2021-12-03	2.620	2.790	2.610	2.790	2.753	1,332,000

← NewerPage 20 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.