JH Educational Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 2.620 | 2.790 | 2.610 | 2.790 | 2.753 | 1,332,000 |
| 2021-12-02 | 2.690 | 2.790 | 2.620 | 2.620 | 2.586 | 900,000 |
| 2021-12-01 | 2.490 | 2.780 | 2.490 | 2.690 | 2.655 | 1,198,000 |
| 2021-11-30 | 2.370 | 2.490 | 2.280 | 2.490 | 2.457 | 1,630,000 |
| 2021-11-29 | 2.360 | 2.370 | 2.350 | 2.370 | 2.339 | 892,000 |
| 2021-11-26 | 2.400 | 2.400 | 2.340 | 2.370 | 2.339 | 920,000 |
| 2021-11-25 | 2.360 | 2.360 | 2.280 | 2.350 | 2.319 | 1,006,000 |
| 2021-11-24 | 2.300 | 2.400 | 2.270 | 2.360 | 2.329 | 1,374,000 |
| 2021-11-23 | 2.290 | 2.300 | 2.250 | 2.260 | 2.230 | 1,222,000 |
| 2021-11-22 | 2.290 | 2.380 | 2.180 | 2.250 | 2.220 | 1,218,000 |
| 2021-11-19 | 2.200 | 2.290 | 2.190 | 2.290 | 2.260 | 1,038,000 |
| 2021-11-18 | 2.160 | 2.230 | 2.090 | 2.210 | 2.181 | 1,018,000 |
| 2021-11-17 | 2.080 | 2.210 | 2.040 | 2.140 | 2.112 | 1,132,000 |
| 2021-11-16 | 2.080 | 2.100 | 2.040 | 2.100 | 2.072 | 1,090,000 |
| 2021-11-15 | 2.080 | 2.130 | 2.030 | 2.100 | 2.072 | 1,044,000 |
| 2021-11-12 | 1.970 | 2.100 | 1.940 | 2.070 | 2.043 | 1,486,000 |
| 2021-11-11 | 1.750 | 2.140 | 1.750 | 1.960 | 1.934 | 2,012,000 |
| 2021-11-10 | 1.710 | 1.780 | 1.700 | 1.740 | 1.717 | 1,984,000 |
| 2021-11-09 | 1.760 | 1.770 | 1.710 | 1.720 | 1.697 | 1,370,000 |
| 2021-11-08 | 1.760 | 1.790 | 1.730 | 1.760 | 1.737 | 1,542,000 |
| 2021-11-05 | 1.780 | 1.810 | 1.740 | 1.750 | 1.727 | 1,400,000 |
| 2021-11-04 | 1.840 | 1.890 | 1.770 | 1.770 | 1.747 | 1,318,000 |
| 2021-11-03 | 1.800 | 1.860 | 1.790 | 1.840 | 1.816 | 1,684,000 |
| 2021-11-02 | 1.750 | 1.840 | 1.730 | 1.780 | 1.757 | 1,800,000 |
| 2021-11-01 | 1.740 | 1.770 | 1.710 | 1.740 | 1.717 | 1,612,000 |
| 2021-10-29 | 1.810 | 1.820 | 1.760 | 1.790 | 1.766 | 1,794,000 |
| 2021-10-28 | 1.800 | 1.840 | 1.750 | 1.800 | 1.776 | 1,888,000 |
| 2021-10-27 | 1.840 | 1.850 | 1.770 | 1.770 | 1.747 | 1,630,000 |
| 2021-10-26 | 1.900 | 1.900 | 1.780 | 1.820 | 1.796 | 1,312,000 |
| 2021-10-25 | 1.930 | 1.950 | 1.810 | 1.850 | 1.826 | 1,616,000 |
| 2021-10-22 | 2.070 | 2.130 | 1.920 | 1.950 | 1.924 | 1,342,000 |
| 2021-10-21 | 2.100 | 2.230 | 1.820 | 2.070 | 2.043 | 8,076,000 |
| 2021-10-20 | 2.400 | 2.400 | 2.040 | 2.040 | 2.013 | 2,350,000 |
| 2021-10-19 | 2.350 | 2.380 | 2.260 | 2.340 | 2.309 | 1,832,000 |
| 2021-10-18 | 2.330 | 2.380 | 2.260 | 2.290 | 2.260 | 1,904,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.