China Chunlai Education Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	5.940	5.970	5.730	5.890	5.572	1,521,000
2023-08-17	5.910	5.970	5.780	5.780	5.468	1,448,000
2023-08-16	5.810	6.080	5.560	5.930	5.610	1,474,000
2023-08-15	5.880	5.910	5.550	5.660	5.355	1,242,000
2023-08-14	5.960	6.030	5.810	5.870	5.553	1,817,000
2023-08-11	5.730	5.970	5.730	5.970	5.648	2,430,000
2023-08-10	5.600	5.700	5.490	5.680	5.374	1,890,000
2023-08-09	5.480	5.600	5.400	5.600	5.298	2,081,000
2023-08-08	5.350	5.750	5.350	5.500	5.203	2,022,000
2023-08-07	5.310	5.390	5.260	5.380	5.090	1,682,000
2023-08-04	5.240	5.420	5.240	5.330	5.042	1,141,000
2023-08-03	5.350	5.350	5.210	5.240	4.957	445,000
2023-08-02	5.190	5.260	5.120	5.260	4.976	850,000
2023-08-01	5.200	5.300	5.050	5.190	4.910	806,000
2023-07-31	5.350	5.440	5.190	5.190	4.910	1,823,000
2023-07-28	5.180	5.370	5.180	5.370	5.080	1,316,000
2023-07-27	5.150	5.200	5.060	5.200	4.919	949,000
2023-07-26	5.230	5.280	5.040	5.140	4.863	969,000
2023-07-25	5.010	5.230	4.990	5.230	4.948	1,074,000
2023-07-24	4.910	5.050	4.900	5.020	4.749	922,000
2023-07-21	4.890	4.910	4.850	4.910	4.645	1,189,000
2023-07-20	4.920	4.950	4.820	4.900	4.636	1,107,000
2023-07-19	5.000	5.020	4.920	4.920	4.655	1,152,000
2023-07-18	5.000	5.040	4.850	5.010	4.740	1,097,000
2023-07-14	4.940	5.060	4.900	5.050	4.778	1,317,000
2023-07-13	4.890	4.950	4.860	4.950	4.683	1,098,000
2023-07-12	4.880	4.900	4.810	4.880	4.617	1,391,000
2023-07-11	4.810	4.900	4.800	4.880	4.617	1,091,000
2023-07-10	4.940	5.000	4.800	4.800	4.541	1,336,000
2023-07-07	4.880	4.950	4.830	4.950	4.683	1,697,000
2023-07-06	4.930	4.980	4.760	4.890	4.626	1,815,000
2023-07-05	4.860	4.940	4.780	4.940	4.673	1,843,000
2023-07-04	4.670	4.910	4.670	4.900	4.636	1,833,000
2023-07-03	5.460	5.460	4.580	4.700	4.446	2,504,000
2023-06-30	5.100	5.440	4.990	5.440	5.146	3,251,000
2023-06-29	4.950	5.120	4.820	5.120	4.844	2,813,000
2023-06-28	4.740	4.950	4.740	4.950	4.683	2,981,000
2023-06-27	4.780	4.780	4.640	4.740	4.484	2,342,000
2023-06-26	4.800	4.880	4.690	4.780	4.522	2,109,000
2023-06-23	4.650	4.800	4.570	4.770	4.513	2,224,000
2023-06-21	4.600	4.720	4.580	4.660	4.409	2,121,000
2023-06-20	4.710	4.750	4.520	4.630	4.380	2,035,000
2023-06-19	4.450	4.830	4.430	4.760	4.503	2,255,000
2023-06-16	4.340	4.450	4.290	4.450	4.210	1,878,000
2023-06-15	4.500	4.540	4.310	4.370	4.134	1,865,000
2023-06-14	4.450	4.560	4.420	4.540	4.295	2,239,000
2023-06-13	4.370	4.480	4.250	4.480	4.238	2,210,000
2023-06-12	4.240	4.400	4.210	4.350	4.115	1,809,000
2023-06-09	4.260	4.340	4.200	4.230	4.002	1,564,204
2023-06-08	4.350	4.420	4.130	4.260	4.030	1,358,000
2023-06-07	4.310	4.440	4.310	4.360	4.125	2,335,000
2023-06-06	4.300	4.330	4.230	4.310	4.077	993,000
2023-06-05	4.240	4.320	4.130	4.300	4.068	869,213
2023-06-02	4.330	4.350	4.200	4.240	4.011	557,000
2023-06-01	4.700	4.780	4.300	4.340	4.106	769,000
2023-05-31	4.650	4.900	4.550	4.690	4.437	1,267,000
2023-05-30	4.500	4.700	4.460	4.660	4.409	1,045,000
2023-05-29	4.500	4.530	4.450	4.500	4.257	869,000
2023-05-25	4.440	4.490	4.300	4.490	4.248	816,000
2023-05-24	4.550	4.550	4.430	4.450	4.210	551,000

← NewerPage 14 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.