China Chunlai Education Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.520	4.580	4.500	4.560	4.314	848,000
2023-05-22	4.560	4.570	4.470	4.520	4.276	867,000
2023-05-19	4.570	4.580	4.500	4.580	4.333	859,000
2023-05-18	4.500	4.610	4.490	4.570	4.323	1,003,000
2023-05-17	4.430	4.500	4.420	4.500	4.257	972,000
2023-05-16	4.540	4.550	4.400	4.430	4.191	868,000
2023-05-15	4.520	4.590	4.500	4.540	4.295	964,000
2023-05-12	4.590	4.590	4.480	4.540	4.295	1,054,000
2023-05-11	4.620	4.620	4.500	4.590	4.342	941,000
2023-05-10	4.560	4.630	4.530	4.620	4.371	914,000
2023-05-09	4.580	4.650	4.470	4.560	4.314	890,000
2023-05-08	4.470	4.670	4.450	4.580	4.333	1,055,000
2023-05-05	4.500	4.550	4.380	4.470	4.229	995,000
2023-05-04	4.550	4.550	4.420	4.480	4.238	928,000
2023-05-03	4.600	4.600	4.380	4.580	4.333	971,000
2023-05-02	4.700	4.800	4.520	4.660	4.409	1,045,000
2023-04-28	4.750	4.800	4.670	4.730	4.475	1,803,000
2023-04-27	4.770	4.820	4.660	4.760	4.503	1,002,000
2023-04-26	4.660	4.820	4.660	4.780	4.522	1,354,000
2023-04-25	4.600	4.750	4.570	4.700	4.446	1,284,000
2023-04-24	4.700	4.800	4.550	4.670	4.418	1,037,000
2023-04-21	4.450	4.850	4.450	4.710	4.456	1,723,000
2023-04-20	4.360	4.500	4.290	4.480	4.238	1,152,000
2023-04-19	4.340	4.410	4.240	4.370	4.134	1,042,000
2023-04-18	4.300	4.340	4.220	4.300	4.068	994,000
2023-04-17	4.320	4.340	4.210	4.310	4.077	1,022,000
2023-04-14	4.420	4.480	4.260	4.330	4.096	960,000
2023-04-13	4.250	4.470	4.240	4.430	4.191	1,273,000
2023-04-12	4.220	4.320	4.190	4.300	4.068	1,113,214
2023-04-11	4.250	4.270	4.160	4.190	3.964	798,000
2023-04-06	4.240	4.320	4.140	4.270	4.040	1,129,000
2023-04-04	4.250	4.300	4.000	4.300	4.068	709,000
2023-04-03	4.450	4.460	3.860	4.250	4.021	1,256,000
2023-03-31	4.430	4.550	4.410	4.510	4.267	2,062,000
2023-03-30	4.420	4.420	4.280	4.400	4.163	1,698,999
2023-03-29	4.330	4.490	4.310	4.420	4.182	1,657,001
2023-03-28	4.260	4.350	4.230	4.330	4.096	1,579,000
2023-03-27	4.250	4.400	4.210	4.260	4.030	1,475,000
2023-03-24	4.300	4.330	4.200	4.250	4.021	1,455,000
2023-03-23	4.340	4.340	4.240	4.300	4.068	1,220,000
2023-03-22	4.340	4.400	4.250	4.360	4.125	1,448,000
2023-03-21	4.220	4.400	4.160	4.380	4.144	1,528,000
2023-03-20	4.450	4.470	4.120	4.250	4.021	1,258,000
2023-03-17	4.460	4.560	4.440	4.560	4.314	1,803,000
2023-03-16	4.490	4.600	4.400	4.400	4.163	1,723,000
2023-03-15	4.500	4.640	4.430	4.640	4.390	1,700,000
2023-03-14	4.640	4.650	4.440	4.480	4.238	1,753,000
2023-03-13	4.450	4.680	4.450	4.680	4.427	1,774,000
2023-03-10	4.600	4.620	4.390	4.450	4.210	1,826,000
2023-03-09	4.450	4.700	4.450	4.650	4.399	1,753,000
2023-03-08	4.450	4.450	4.370	4.450	4.210	1,751,000
2023-03-07	4.600	4.600	4.400	4.450	4.210	1,858,998
2023-03-06	4.470	4.650	4.400	4.520	4.276	1,831,000
2023-03-03	4.500	4.500	4.350	4.470	4.229	1,818,000
2023-03-02	4.400	4.500	4.380	4.500	4.257	1,824,000
2023-03-01	4.750	4.750	4.330	4.330	4.096	1,941,000
2023-02-28	4.450	4.800	4.410	4.730	4.475	2,333,000
2023-02-27	4.550	4.550	4.280	4.430	4.191	1,514,000
2023-02-24	4.520	4.620	4.450	4.540	4.295	1,782,000
2023-02-23	4.330	4.540	4.300	4.520	4.276	1,785,000

← NewerPage 15 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.