China Chunlai Education Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.380	6.440	6.250	6.400	6.055	735,134
2023-11-15	6.480	6.610	6.300	6.410	6.064	739,000
2023-11-14	6.480	6.600	6.400	6.490	6.140	627,126
2023-11-13	6.620	7.000	6.490	6.490	6.140	1,045,000
2023-11-10	6.790	6.800	6.580	6.610	6.253	934,000
2023-11-09	6.770	6.870	6.670	6.790	6.424	1,149,000
2023-11-08	6.650	6.930	6.600	6.770	6.405	1,040,000
2023-11-07	7.210	7.270	6.650	6.700	6.338	754,000
2023-11-06	7.200	7.230	7.010	7.210	6.821	1,256,000
2023-11-03	7.150	7.230	7.100	7.170	6.783	881,000
2023-11-02	7.200	7.210	7.010	7.160	6.774	788,000
2023-11-01	7.400	7.400	6.900	7.200	6.812	1,078,000
2023-10-31	7.500	7.550	7.330	7.390	6.991	1,307,000
2023-10-30	7.460	7.510	7.390	7.490	7.086	1,429,000
2023-10-27	7.350	7.550	7.320	7.500	7.095	1,431,000
2023-10-26	7.360	7.500	7.320	7.350	6.953	1,297,000
2023-10-25	7.400	7.450	7.270	7.390	6.991	1,290,000
2023-10-24	7.310	7.400	7.190	7.350	6.953	1,343,000
2023-10-20	7.250	7.400	7.170	7.340	6.944	1,343,000
2023-10-19	7.500	7.550	7.080	7.220	6.830	1,259,000
2023-10-18	7.330	7.600	7.160	7.600	7.190	1,890,000
2023-10-17	7.340	7.550	7.180	7.350	6.953	1,326,000
2023-10-16	7.200	7.450	7.160	7.430	7.029	1,462,000
2023-10-13	7.150	7.280	7.090	7.270	6.878	1,530,000
2023-10-12	7.100	7.220	7.030	7.200	6.812	1,285,000
2023-10-11	7.350	7.350	7.080	7.160	6.774	1,163,000
2023-10-10	7.390	7.430	7.300	7.360	6.963	1,235,000
2023-10-09	7.290	7.470	7.290	7.390	6.991	603,000
2023-10-06	7.170	7.300	7.160	7.300	6.906	1,286,000
2023-10-05	7.300	7.300	7.120	7.180	6.793	1,176,000
2023-10-04	7.210	7.310	7.200	7.300	6.906	1,298,000
2023-10-03	7.250	7.260	7.060	7.230	6.840	1,158,000
2023-09-29	6.970	7.280	6.850	7.280	6.887	1,877,000
2023-09-28	7.050	7.140	6.890	6.980	6.603	1,444,000
2023-09-27	6.900	7.090	6.890	7.070	6.689	1,629,000
2023-09-26	6.750	7.000	6.740	6.900	6.528	1,468,000
2023-09-25	6.950	6.960	6.730	6.750	6.386	1,282,000
2023-09-22	6.820	6.990	6.680	6.960	6.584	1,602,000
2023-09-21	6.680	6.860	6.670	6.820	6.452	1,786,000
2023-09-20	6.440	6.700	6.440	6.700	6.338	1,728,000
2023-09-19	6.640	6.700	6.440	6.460	6.111	1,231,000
2023-09-18	6.460	6.680	6.460	6.660	6.301	1,741,000
2023-09-15	6.530	6.570	6.340	6.480	6.130	1,567,000
2023-09-14	6.320	6.550	6.320	6.550	6.197	1,931,000
2023-09-13	6.350	6.400	6.070	6.320	5.979	1,675,000
2023-09-12	6.080	6.350	6.070	6.350	6.007	1,959,000
2023-09-11	6.190	6.190	6.010	6.090	5.761	1,667,000
2023-09-07	6.020	6.190	5.920	6.190	5.856	1,824,000
2023-09-06	6.100	6.150	5.990	6.020	5.695	1,405,000
2023-09-05	6.000	6.120	5.840	6.100	5.771	1,657,000
2023-09-04	6.440	6.480	5.890	6.030	5.705	1,998,000
2023-08-31	6.510	6.680	6.410	6.450	6.102	5,003,000
2023-08-30	6.290	6.500	6.250	6.490	6.140	1,692,000
2023-08-29	6.360	6.370	6.140	6.290	5.951	1,330,000
2023-08-28	6.410	6.500	6.300	6.360	6.017	1,277,000
2023-08-25	6.130	6.380	6.130	6.380	6.036	2,031,000
2023-08-24	6.250	6.400	6.010	6.150	5.818	1,329,000
2023-08-23	5.960	6.250	5.960	6.250	5.913	2,014,000
2023-08-22	5.820	5.950	5.810	5.950	5.629	1,629,000
2023-08-21	5.890	5.960	5.760	5.810	5.497	1,471,000

← NewerPage 13 of 21 · 1,229 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.