China Chunlai Education Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.920	0.920	0.800	0.895	0.895	373,000
2026-10-22	0.920	0.920	0.800	0.900	0.900	373,000
2026-10-21	0.925	0.925	0.920	0.920	0.920	10,000
2026-10-20	0.925	0.925	0.920	0.920	0.920	22,000
2026-10-16	0.965	0.965	0.965	0.965	0.965	16,000
2026-10-15	0.955	0.960	0.925	0.925	0.925	108,000
2026-10-14	0.980	0.995	0.965	0.965	0.965	112,000
2026-10-13	0.990	0.990	0.930	0.980	0.980	71,000
2026-10-12	0.970	0.990	0.970	0.970	0.970	44,000
2026-10-09	0.970	0.970	0.960	0.970	0.970	396,000
2026-10-08	1.000	1.000	0.970	0.970	0.970	9,000
2026-10-07	1.030	1.030	1.010	1.010	1.010	21,000
2026-10-06	0.980	1.040	0.980	1.030	1.030	92,000
2026-10-05	0.975	1.020	0.975	1.020	1.020	14,000
2026-10-02	0.975	0.980	0.970	0.970	0.970	14,000
2026-09-30	0.975	1.025	0.970	0.970	0.970	69,000
2026-09-29	0.975	0.985	0.970	0.970	0.970	21,000
2026-09-28	0.975	0.975	0.970	0.970	0.970	50,000
2026-09-25	0.970	0.970	0.970	0.970	0.970	5,000
2026-09-24	0.980	0.980	0.960	0.960	0.960	22,000
2026-09-23	0.995	1.045	0.985	0.985	0.985	86,000
2026-09-22	1.015	1.015	0.965	0.965	0.965	43,000
2026-09-21	0.990	1.030	0.965	0.970	0.970	88,000
2026-09-18	0.920	0.955	0.920	0.920	0.920	245,000
2026-09-17	0.900	0.910	0.900	0.910	0.910	52,000
2026-09-16	0.905	0.925	0.890	0.900	0.900	91,000
2026-09-15	0.930	0.930	0.910	0.910	0.910	24,000
2026-09-14	0.960	0.960	0.935	0.935	0.935	57,000
2026-09-11	0.980	0.980	0.940	0.940	0.940	257,000
2026-09-10	0.980	1.005	0.975	0.975	0.975	38,000
2026-09-09	0.980	1.020	0.980	0.985	0.985	38,000
2026-09-08	1.000	1.000	0.980	0.980	0.980	17,000
2026-09-07	0.995	1.020	0.975	0.975	0.975	158,000
2026-09-04	1.000	1.000	0.995	0.995	0.995	34,000
2026-09-03	1.050	1.050	1.000	1.000	1.000	70,000
2026-09-02	0.990	1.030	0.990	1.000	1.000	151,000
2026-09-01	1.000	1.030	1.000	1.000	1.000	47,000
2026-08-31	1.040	1.040	1.030	1.030	1.030	16,000
2026-08-28	1.020	1.020	1.015	1.020	1.020	59,000
2026-08-27	1.010	1.010	0.990	0.990	0.990	85,000
2026-08-26	1.050	1.050	1.000	1.000	1.000	187,000
2026-08-25	1.020	1.020	1.000	1.000	1.000	124,000
2026-08-24	1.000	1.040	1.000	1.010	1.010	17,000
2026-08-21	1.030	1.030	1.000	1.000	1.000	33,000
2026-08-20	0.980	1.055	0.980	1.050	1.050	320,000
2026-08-19	1.025	1.025	0.980	0.980	0.980	160,000
2026-08-18	1.050	1.055	1.025	1.030	1.030	62,000
2026-08-17	1.040	1.090	1.040	1.090	1.090	11,000
2026-08-14	1.065	1.100	1.065	1.090	1.090	242,000
2026-08-13	1.100	1.130	1.080	1.080	1.080	164,000
2026-08-12	1.105	1.105	1.100	1.100	1.100	47,000
2026-08-11	1.170	1.170	1.100	1.145	1.145	348,000
2026-08-10	1.105	1.160	1.105	1.130	1.130	69,000
2026-08-07	1.100	1.190	1.100	1.100	1.100	160,000
2026-08-06	1.285	1.370	1.100	1.100	1.100	1,166,000
2026-08-05	1.310	1.310	1.220	1.220	1.220	474,000
2026-08-04	1.330	1.360	1.240	1.300	1.300	318,000
2026-08-03	1.370	1.450	1.330	1.330	1.330	970,000
2026-07-31	1.230	1.370	1.200	1.370	1.370	873,000
2026-07-30	1.090	1.230	1.040	1.230	1.230	916,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-14	0.1000 HKD
2024-06-07	0.1000 HKD
2024-01-23	0.0580 HKD
2023-02-08	0.1095 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.