China Chunlai Education Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.680 | 4.690 | 4.610 | 4.650 | 4.541 | 613,000 |
| 2024-08-09 | 4.610 | 4.680 | 4.430 | 4.680 | 4.571 | 1,101,000 |
| 2024-08-08 | 4.740 | 4.750 | 4.580 | 4.590 | 4.483 | 548,000 |
| 2024-08-07 | 4.650 | 4.890 | 4.610 | 4.750 | 4.639 | 1,179,000 |
| 2024-08-06 | 4.580 | 4.650 | 4.530 | 4.650 | 4.541 | 608,000 |
| 2024-08-05 | 4.580 | 4.590 | 4.520 | 4.590 | 4.483 | 475,000 |
| 2024-08-02 | 4.660 | 4.690 | 4.560 | 4.600 | 4.493 | 614,000 |
| 2024-08-01 | 4.650 | 4.690 | 4.620 | 4.670 | 4.561 | 713,000 |
| 2024-07-31 | 4.580 | 4.670 | 4.540 | 4.670 | 4.561 | 902,000 |
| 2024-07-30 | 4.530 | 4.580 | 4.490 | 4.580 | 4.473 | 502,228 |
| 2024-07-29 | 4.430 | 4.580 | 4.390 | 4.550 | 4.444 | 669,082 |
| 2024-07-26 | 4.430 | 4.480 | 4.390 | 4.400 | 4.297 | 629,000 |
| 2024-07-25 | 4.440 | 4.460 | 4.380 | 4.440 | 4.336 | 611,000 |
| 2024-07-24 | 4.400 | 4.460 | 4.380 | 4.450 | 4.346 | 616,000 |
| 2024-07-23 | 4.400 | 4.420 | 4.360 | 4.380 | 4.278 | 499,000 |
| 2024-07-22 | 4.350 | 4.440 | 4.340 | 4.410 | 4.307 | 386,000 |
| 2024-07-19 | 4.430 | 4.440 | 4.340 | 4.340 | 4.239 | 643,000 |
| 2024-07-18 | 4.400 | 4.490 | 4.360 | 4.430 | 4.327 | 626,100 |
| 2024-07-17 | 4.430 | 4.460 | 4.380 | 4.410 | 4.307 | 611,000 |
| 2024-07-16 | 4.480 | 4.480 | 4.400 | 4.430 | 4.327 | 201,000 |
| 2024-07-15 | 4.600 | 4.600 | 4.490 | 4.500 | 4.395 | 475,000 |
| 2024-07-12 | 4.590 | 4.630 | 4.530 | 4.630 | 4.522 | 823,000 |
| 2024-07-11 | 4.500 | 4.610 | 4.460 | 4.610 | 4.502 | 727,035 |
| 2024-07-10 | 4.480 | 4.540 | 4.460 | 4.460 | 4.356 | 498,035 |
| 2024-07-09 | 4.480 | 4.480 | 4.400 | 4.450 | 4.346 | 390,053 |
| 2024-07-08 | 4.550 | 4.550 | 4.470 | 4.480 | 4.375 | 291,000 |
| 2024-07-05 | 4.570 | 4.590 | 4.490 | 4.570 | 4.463 | 676,000 |
| 2024-07-04 | 4.540 | 4.560 | 4.460 | 4.560 | 4.454 | 623,000 |
| 2024-07-03 | 4.450 | 4.510 | 4.440 | 4.500 | 4.395 | 244,000 |
| 2024-07-02 | 4.510 | 4.510 | 4.430 | 4.450 | 4.346 | 670,000 |
| 2024-06-28 | 4.500 | 4.570 | 4.460 | 4.510 | 4.405 | 392,000 |
| 2024-06-27 | 4.540 | 4.540 | 4.470 | 4.500 | 4.395 | 377,000 |
| 2024-06-26 | 4.570 | 4.600 | 4.520 | 4.550 | 4.444 | 621,000 |
| 2024-06-25 | 4.540 | 4.580 | 4.490 | 4.580 | 4.473 | 609,000 |
| 2024-06-24 | 4.560 | 4.560 | 4.480 | 4.500 | 4.395 | 630,000 |
| 2024-06-21 | 4.890 | 4.890 | 4.440 | 4.580 | 4.473 | 668,897 |
| 2024-06-20 | 4.660 | 4.660 | 4.510 | 4.510 | 4.405 | 416,000 |
| 2024-06-19 | 4.520 | 4.630 | 4.490 | 4.630 | 4.522 | 781,000 |
| 2024-06-18 | 4.520 | 4.570 | 4.490 | 4.520 | 4.414 | 687,000 |
| 2024-06-17 | 4.660 | 4.660 | 4.500 | 4.520 | 4.414 | 712,100 |
| 2024-06-14 | 4.570 | 4.600 | 4.540 | 4.580 | 4.473 | 488,000 |
| 2024-06-13 | 4.650 | 4.670 | 4.550 | 4.590 | 4.483 | 467,000 |
| 2024-06-12 | 4.660 | 4.720 | 4.600 | 4.600 | 4.493 | 799,000 |
| 2024-06-11 | 4.660 | 4.680 | 4.600 | 4.670 | 4.561 | 624,000 |
| 2024-06-07 | 4.710 | 4.710 | 4.620 | 4.670 | 4.561 | 587,000 |
| 2024-06-06 | 4.810 | 4.840 | 4.740 | 4.760 | 4.551 | 656,000 |
| 2024-06-05 | 4.780 | 4.820 | 4.730 | 4.800 | 4.589 | 381,000 |
| 2024-06-04 | 4.790 | 4.840 | 4.740 | 4.780 | 4.570 | 362,000 |
| 2024-06-03 | 4.790 | 4.880 | 4.780 | 4.820 | 4.609 | 406,000 |
| 2024-05-31 | 4.820 | 4.860 | 4.780 | 4.800 | 4.589 | 875,000 |
| 2024-05-30 | 4.780 | 4.850 | 4.770 | 4.840 | 4.628 | 794,000 |
| 2024-05-29 | 4.870 | 4.870 | 4.750 | 4.770 | 4.561 | 494,000 |
| 2024-05-28 | 4.800 | 4.860 | 4.770 | 4.810 | 4.599 | 650,000 |
| 2024-05-27 | 4.780 | 4.850 | 4.770 | 4.820 | 4.609 | 628,100 |
| 2024-05-24 | 4.790 | 4.880 | 4.780 | 4.780 | 4.570 | 542,000 |
| 2024-05-23 | 4.770 | 4.810 | 4.720 | 4.790 | 4.580 | 522,000 |
| 2024-05-22 | 4.760 | 4.820 | 4.700 | 4.780 | 4.570 | 577,000 |
| 2024-05-21 | 4.950 | 4.950 | 4.740 | 4.750 | 4.542 | 466,000 |
| 2024-05-20 | 4.990 | 5.010 | 4.920 | 4.930 | 4.714 | 441,000 |
| 2024-05-17 | 5.050 | 5.090 | 4.950 | 4.980 | 4.762 | 1,109,000 |
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.