China Chunlai Education Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.900 | 5.020 | 4.840 | 4.980 | 4.762 | 1,494,000 |
| 2024-05-14 | 4.810 | 4.980 | 4.810 | 4.900 | 4.685 | 1,204,000 |
| 2024-05-13 | 4.800 | 4.860 | 4.770 | 4.810 | 4.599 | 748,000 |
| 2024-05-10 | 4.830 | 4.860 | 4.760 | 4.840 | 4.628 | 911,000 |
| 2024-05-09 | 4.810 | 4.820 | 4.730 | 4.820 | 4.609 | 829,000 |
| 2024-05-08 | 4.770 | 4.820 | 4.720 | 4.740 | 4.532 | 636,000 |
| 2024-05-07 | 4.720 | 4.840 | 4.710 | 4.780 | 4.570 | 568,000 |
| 2024-05-06 | 4.870 | 4.870 | 4.710 | 4.720 | 4.513 | 644,000 |
| 2024-05-03 | 4.810 | 4.900 | 4.770 | 4.860 | 4.647 | 650,000 |
| 2024-05-02 | 4.780 | 4.840 | 4.720 | 4.830 | 4.618 | 704,000 |
| 2024-04-30 | 4.810 | 4.840 | 4.700 | 4.800 | 4.589 | 637,000 |
| 2024-04-29 | 4.770 | 4.910 | 4.720 | 4.840 | 4.628 | 771,000 |
| 2024-04-26 | 4.740 | 4.780 | 4.700 | 4.710 | 4.503 | 545,000 |
| 2024-04-25 | 4.730 | 4.820 | 4.670 | 4.730 | 4.522 | 545,000 |
| 2024-04-24 | 4.800 | 4.800 | 4.720 | 4.720 | 4.513 | 675,000 |
| 2024-04-23 | 4.930 | 4.990 | 4.770 | 4.830 | 4.618 | 533,000 |
| 2024-04-22 | 4.800 | 4.950 | 4.800 | 4.900 | 4.685 | 709,000 |
| 2024-04-19 | 4.950 | 4.950 | 4.800 | 4.810 | 4.599 | 740,240 |
| 2024-04-18 | 4.800 | 4.970 | 4.800 | 4.940 | 4.723 | 1,500,000 |
| 2024-04-17 | 4.790 | 4.860 | 4.790 | 4.820 | 4.609 | 642,000 |
| 2024-04-16 | 4.900 | 4.910 | 4.790 | 4.790 | 4.580 | 547,000 |
| 2024-04-15 | 4.870 | 4.980 | 4.810 | 4.920 | 4.704 | 940,000 |
| 2024-04-12 | 4.830 | 4.890 | 4.820 | 4.890 | 4.675 | 716,000 |
| 2024-04-11 | 4.810 | 4.880 | 4.800 | 4.860 | 4.647 | 443,000 |
| 2024-04-10 | 4.920 | 4.920 | 4.790 | 4.850 | 4.637 | 676,000 |
| 2024-04-09 | 4.900 | 4.950 | 4.800 | 4.850 | 4.637 | 870,000 |
| 2024-04-08 | 4.870 | 4.950 | 4.790 | 4.930 | 4.714 | 1,122,000 |
| 2024-04-05 | 4.850 | 4.890 | 4.790 | 4.800 | 4.589 | 453,000 |
| 2024-04-03 | 4.820 | 4.850 | 4.750 | 4.840 | 4.628 | 710,000 |
| 2024-04-02 | 4.820 | 4.930 | 4.740 | 4.850 | 4.637 | 790,000 |
| 2024-03-28 | 4.820 | 4.890 | 4.770 | 4.820 | 4.609 | 608,000 |
| 2024-03-27 | 4.800 | 4.910 | 4.770 | 4.830 | 4.618 | 1,065,000 |
| 2024-03-26 | 5.040 | 5.080 | 4.800 | 4.830 | 4.618 | 455,000 |
| 2024-03-25 | 4.920 | 5.070 | 4.900 | 5.070 | 4.848 | 924,000 |
| 2024-03-22 | 5.020 | 5.020 | 4.910 | 4.940 | 4.723 | 844,000 |
| 2024-03-21 | 4.850 | 5.030 | 4.850 | 5.020 | 4.800 | 1,291,000 |
| 2024-03-20 | 4.830 | 4.900 | 4.780 | 4.850 | 4.637 | 1,160,000 |
| 2024-03-19 | 4.900 | 4.950 | 4.800 | 4.870 | 4.656 | 940,000 |
| 2024-03-18 | 4.800 | 4.960 | 4.780 | 4.920 | 4.704 | 1,028,000 |
| 2024-03-15 | 4.950 | 5.000 | 4.820 | 4.890 | 4.675 | 813,000 |
| 2024-03-14 | 4.940 | 4.940 | 4.780 | 4.820 | 4.609 | 803,000 |
| 2024-03-13 | 4.950 | 4.950 | 4.850 | 4.890 | 4.675 | 757,000 |
| 2024-03-12 | 4.950 | 5.000 | 4.880 | 4.900 | 4.685 | 355,000 |
| 2024-03-11 | 5.000 | 5.060 | 4.950 | 4.950 | 4.733 | 380,000 |
| 2024-03-08 | 5.130 | 5.130 | 5.000 | 5.000 | 4.781 | 419,000 |
| 2024-03-07 | 5.010 | 5.130 | 4.980 | 5.000 | 4.781 | 725,000 |
| 2024-03-06 | 5.100 | 5.170 | 4.950 | 5.010 | 4.790 | 323,000 |
| 2024-03-05 | 5.210 | 5.210 | 4.990 | 5.100 | 4.876 | 338,000 |
| 2024-03-04 | 5.400 | 5.450 | 5.160 | 5.160 | 4.934 | 543,000 |
| 2024-03-01 | 5.450 | 5.470 | 5.370 | 5.430 | 5.192 | 208,000 |
| 2024-02-29 | 5.520 | 5.550 | 5.410 | 5.410 | 5.173 | 407,000 |
| 2024-02-28 | 5.510 | 5.590 | 5.470 | 5.500 | 5.259 | 716,000 |
| 2024-02-27 | 5.510 | 5.570 | 5.450 | 5.570 | 5.326 | 187,000 |
| 2024-02-26 | 5.570 | 5.580 | 5.460 | 5.510 | 5.268 | 630,000 |
| 2024-02-23 | 5.530 | 5.570 | 5.500 | 5.570 | 5.326 | 622,000 |
| 2024-02-22 | 5.580 | 5.580 | 5.460 | 5.520 | 5.278 | 491,000 |
| 2024-02-21 | 5.630 | 5.660 | 5.480 | 5.580 | 5.335 | 232,000 |
| 2024-02-20 | 5.600 | 5.690 | 5.580 | 5.630 | 5.383 | 843,000 |
| 2024-02-19 | 5.680 | 5.680 | 5.510 | 5.600 | 5.354 | 729,000 |
| 2024-02-16 | 5.670 | 5.750 | 5.630 | 5.670 | 5.421 | 451,000 |
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.