China Chunlai Education Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.570 | 5.680 | 5.540 | 5.660 | 5.412 | 629,000 |
| 2024-02-14 | 5.600 | 5.600 | 5.490 | 5.550 | 5.307 | 249,000 |
| 2024-02-09 | 5.550 | 5.570 | 5.490 | 5.570 | 5.326 | 51,000 |
| 2024-02-08 | 5.570 | 5.650 | 5.500 | 5.520 | 5.278 | 151,000 |
| 2024-02-07 | 5.550 | 5.670 | 5.470 | 5.600 | 5.354 | 729,908 |
| 2024-02-06 | 5.550 | 5.580 | 5.470 | 5.520 | 5.278 | 412,092 |
| 2024-02-05 | 5.520 | 5.600 | 5.480 | 5.600 | 5.354 | 751,000 |
| 2024-02-02 | 5.520 | 5.670 | 5.490 | 5.510 | 5.268 | 774,000 |
| 2024-02-01 | 5.550 | 5.550 | 5.470 | 5.500 | 5.259 | 646,000 |
| 2024-01-31 | 5.520 | 5.590 | 5.470 | 5.570 | 5.326 | 811,000 |
| 2024-01-30 | 5.520 | 5.570 | 5.470 | 5.500 | 5.259 | 745,000 |
| 2024-01-29 | 5.500 | 5.550 | 5.480 | 5.500 | 5.259 | 188,515 |
| 2024-01-26 | 5.500 | 5.550 | 5.480 | 5.550 | 5.307 | 706,000 |
| 2024-01-25 | 5.550 | 5.550 | 5.430 | 5.500 | 5.259 | 620,000 |
| 2024-01-24 | 5.500 | 5.610 | 5.480 | 5.560 | 5.316 | 771,000 |
| 2024-01-23 | 5.500 | 5.520 | 5.430 | 5.460 | 5.220 | 274,000 |
| 2024-01-22 | 5.550 | 5.680 | 5.480 | 5.500 | 5.203 | 356,000 |
| 2024-01-19 | 5.550 | 5.580 | 5.470 | 5.500 | 5.203 | 300,000 |
| 2024-01-18 | 5.500 | 5.600 | 5.450 | 5.500 | 5.203 | 674,000 |
| 2024-01-17 | 5.540 | 5.600 | 5.480 | 5.510 | 5.213 | 298,000 |
| 2024-01-16 | 5.560 | 5.640 | 5.460 | 5.630 | 5.326 | 633,000 |
| 2024-01-15 | 5.550 | 5.550 | 5.500 | 5.520 | 5.222 | 125,000 |
| 2024-01-12 | 5.890 | 5.890 | 5.500 | 5.590 | 5.288 | 400,000 |
| 2024-01-11 | 5.580 | 5.620 | 5.500 | 5.500 | 5.203 | 521,000 |
| 2024-01-10 | 5.670 | 5.670 | 5.480 | 5.590 | 5.288 | 469,000 |
| 2024-01-09 | 5.670 | 5.890 | 5.500 | 5.670 | 5.364 | 740,000 |
| 2024-01-08 | 5.600 | 5.790 | 5.560 | 5.660 | 5.355 | 645,000 |
| 2024-01-05 | 5.690 | 5.700 | 5.500 | 5.550 | 5.251 | 715,000 |
| 2024-01-04 | 5.420 | 5.620 | 5.370 | 5.460 | 5.165 | 655,000 |
| 2024-01-03 | 5.690 | 5.990 | 5.440 | 5.460 | 5.165 | 892,000 |
| 2024-01-02 | 6.500 | 6.500 | 5.650 | 5.650 | 5.345 | 531,000 |
| 2023-12-29 | 6.160 | 6.240 | 6.120 | 6.240 | 5.903 | 505,000 |
| 2023-12-28 | 6.150 | 6.170 | 5.970 | 6.120 | 5.790 | 878,000 |
| 2023-12-27 | 6.170 | 6.220 | 6.090 | 6.150 | 5.818 | 266,000 |
| 2023-12-22 | 6.070 | 6.200 | 6.030 | 6.170 | 5.837 | 711,000 |
| 2023-12-21 | 6.150 | 6.170 | 6.040 | 6.050 | 5.724 | 548,000 |
| 2023-12-20 | 6.090 | 6.240 | 6.090 | 6.150 | 5.818 | 1,801,000 |
| 2023-12-19 | 6.040 | 6.110 | 5.990 | 6.090 | 5.761 | 374,000 |
| 2023-12-18 | 6.080 | 6.170 | 6.040 | 6.040 | 5.714 | 295,000 |
| 2023-12-15 | 6.150 | 6.180 | 6.030 | 6.130 | 5.799 | 664,000 |
| 2023-12-14 | 6.080 | 6.180 | 6.070 | 6.130 | 5.799 | 650,000 |
| 2023-12-13 | 6.100 | 6.160 | 6.020 | 6.120 | 5.790 | 723,000 |
| 2023-12-12 | 6.100 | 6.160 | 6.070 | 6.100 | 5.771 | 636,000 |
| 2023-12-11 | 6.050 | 6.150 | 6.000 | 6.100 | 5.771 | 616,000 |
| 2023-12-08 | 6.060 | 6.150 | 5.980 | 6.070 | 5.742 | 663,000 |
| 2023-12-07 | 6.080 | 6.180 | 5.960 | 6.070 | 5.742 | 668,000 |
| 2023-12-06 | 6.050 | 6.290 | 5.960 | 6.100 | 5.771 | 647,000 |
| 2023-12-05 | 6.100 | 6.130 | 6.000 | 6.030 | 5.705 | 756,000 |
| 2023-12-04 | 6.060 | 6.200 | 5.980 | 6.130 | 5.799 | 921,771 |
| 2023-12-01 | 6.290 | 6.330 | 6.050 | 6.050 | 5.724 | 478,000 |
| 2023-11-30 | 6.400 | 6.400 | 6.120 | 6.340 | 5.998 | 874,000 |
| 2023-11-29 | 6.420 | 6.420 | 6.100 | 6.280 | 5.941 | 1,014,000 |
| 2023-11-28 | 6.180 | 6.480 | 6.180 | 6.480 | 6.130 | 1,069,000 |
| 2023-11-27 | 6.320 | 6.320 | 6.190 | 6.200 | 5.865 | 614,000 |
| 2023-11-24 | 6.280 | 6.330 | 6.220 | 6.320 | 5.979 | 505,000 |
| 2023-11-23 | 6.360 | 6.430 | 6.250 | 6.290 | 5.951 | 696,000 |
| 2023-11-22 | 6.420 | 6.450 | 6.280 | 6.360 | 6.017 | 254,000 |
| 2023-11-21 | 6.220 | 6.420 | 6.160 | 6.420 | 6.074 | 966,138 |
| 2023-11-20 | 6.400 | 6.400 | 6.200 | 6.220 | 5.884 | 447,000 |
| 2023-11-17 | 6.380 | 6.450 | 6.300 | 6.400 | 6.055 | 484,000 |
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.