China Chunlai Education Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 4.460 | 4.460 | 4.240 | 4.320 | 4.087 | 1,482,000 |
| 2023-02-21 | 4.320 | 4.440 | 4.270 | 4.440 | 4.200 | 1,794,998 |
| 2023-02-20 | 4.100 | 4.310 | 4.070 | 4.280 | 4.049 | 1,721,000 |
| 2023-02-17 | 4.050 | 4.100 | 3.930 | 4.100 | 3.879 | 1,758,010 |
| 2023-02-16 | 4.050 | 4.120 | 3.910 | 4.060 | 3.841 | 1,428,990 |
| 2023-02-15 | 4.000 | 4.130 | 4.000 | 4.060 | 3.841 | 1,437,000 |
| 2023-02-14 | 4.100 | 4.100 | 3.950 | 4.030 | 3.813 | 1,468,000 |
| 2023-02-13 | 4.250 | 4.300 | 3.990 | 4.060 | 3.841 | 1,427,000 |
| 2023-02-10 | 4.050 | 4.200 | 4.050 | 4.100 | 3.879 | 1,563,000 |
| 2023-02-09 | 4.050 | 4.070 | 3.920 | 4.050 | 3.831 | 1,493,000 |
| 2023-02-08 | 3.910 | 4.000 | 3.870 | 3.910 | 3.699 | 1,253,000 |
| 2023-02-07 | 4.140 | 4.200 | 3.980 | 4.000 | 3.681 | 1,621,000 |
| 2023-02-06 | 3.920 | 4.180 | 3.860 | 4.160 | 3.828 | 1,283,000 |
| 2023-02-03 | 3.960 | 4.040 | 3.860 | 3.900 | 3.589 | 1,048,000 |
| 2023-02-02 | 4.050 | 4.050 | 3.860 | 3.940 | 3.625 | 686,000 |
| 2023-02-01 | 4.350 | 4.620 | 3.720 | 4.000 | 3.681 | 1,567,000 |
| 2023-01-31 | 4.230 | 4.500 | 4.200 | 4.300 | 3.957 | 2,680,000 |
| 2023-01-30 | 4.170 | 4.230 | 4.090 | 4.230 | 3.892 | 1,713,000 |
| 2023-01-27 | 4.270 | 4.270 | 4.030 | 4.170 | 3.837 | 1,060,000 |
| 2023-01-26 | 4.190 | 4.240 | 4.080 | 4.220 | 3.883 | 1,847,000 |
| 2023-01-20 | 3.890 | 4.180 | 3.870 | 4.170 | 3.837 | 2,095,000 |
| 2023-01-19 | 3.650 | 3.920 | 3.650 | 3.890 | 3.579 | 1,493,000 |
| 2023-01-18 | 3.670 | 3.750 | 3.630 | 3.700 | 3.405 | 1,188,000 |
| 2023-01-17 | 3.660 | 3.750 | 3.570 | 3.690 | 3.395 | 1,045,000 |
| 2023-01-16 | 3.520 | 3.720 | 3.520 | 3.680 | 3.386 | 1,184,000 |
| 2023-01-13 | 3.480 | 3.600 | 3.430 | 3.580 | 3.294 | 1,111,000 |
| 2023-01-12 | 3.280 | 3.500 | 3.280 | 3.490 | 3.211 | 844,000 |
| 2023-01-11 | 3.250 | 3.360 | 3.220 | 3.300 | 3.037 | 638,264 |
| 2023-01-10 | 3.490 | 3.490 | 3.110 | 3.220 | 2.963 | 2,046,000 |
| 2023-01-09 | 3.500 | 3.590 | 3.450 | 3.500 | 3.221 | 643,000 |
| 2023-01-06 | 3.500 | 3.590 | 3.430 | 3.540 | 3.257 | 480,000 |
| 2023-01-05 | 3.480 | 3.670 | 3.390 | 3.500 | 3.221 | 431,000 |
| 2023-01-04 | 3.470 | 3.530 | 3.420 | 3.490 | 3.211 | 628,000 |
| 2023-01-03 | 3.600 | 3.600 | 3.410 | 3.470 | 3.193 | 475,000 |
| 2022-12-30 | 3.490 | 3.700 | 3.450 | 3.570 | 3.285 | 799,000 |
| 2022-12-29 | 3.510 | 3.550 | 3.420 | 3.420 | 3.147 | 487,000 |
| 2022-12-28 | 3.500 | 3.530 | 3.400 | 3.510 | 3.230 | 632,000 |
| 2022-12-23 | 3.540 | 3.640 | 3.480 | 3.500 | 3.221 | 343,000 |
| 2022-12-22 | 3.550 | 3.630 | 3.500 | 3.540 | 3.257 | 474,000 |
| 2022-12-21 | 3.700 | 3.730 | 3.510 | 3.590 | 3.303 | 372,000 |
| 2022-12-20 | 3.710 | 3.810 | 3.600 | 3.620 | 3.331 | 668,000 |
| 2022-12-19 | 3.900 | 3.950 | 3.600 | 3.700 | 3.405 | 1,136,000 |
| 2022-12-16 | 3.670 | 4.040 | 3.670 | 3.950 | 3.635 | 1,276,000 |
| 2022-12-15 | 3.770 | 3.780 | 3.600 | 3.670 | 3.377 | 698,000 |
| 2022-12-14 | 3.800 | 3.890 | 3.660 | 3.760 | 3.460 | 777,000 |
| 2022-12-13 | 3.650 | 3.890 | 3.650 | 3.850 | 3.543 | 811,000 |
| 2022-12-12 | 3.450 | 3.700 | 3.450 | 3.700 | 3.405 | 685,000 |
| 2022-12-09 | 3.550 | 3.590 | 3.460 | 3.520 | 3.239 | 536,000 |
| 2022-12-08 | 3.500 | 3.600 | 3.500 | 3.560 | 3.276 | 619,000 |
| 2022-12-07 | 3.600 | 3.650 | 3.500 | 3.500 | 3.221 | 539,000 |
| 2022-12-06 | 3.800 | 3.820 | 3.560 | 3.640 | 3.349 | 571,000 |
| 2022-12-05 | 3.730 | 3.890 | 3.730 | 3.850 | 3.543 | 603,000 |
| 2022-12-02 | 3.700 | 3.800 | 3.650 | 3.740 | 3.441 | 404,000 |
| 2022-12-01 | 4.070 | 4.130 | 3.690 | 3.710 | 3.414 | 432,000 |
| 2022-11-30 | 3.390 | 4.090 | 3.390 | 4.090 | 3.763 | 1,616,229 |
| 2022-11-29 | 3.600 | 3.600 | 3.410 | 3.410 | 3.138 | 569,000 |
| 2022-11-28 | 3.840 | 3.940 | 3.600 | 3.600 | 3.313 | 639,000 |
| 2022-11-25 | 3.920 | 4.010 | 3.740 | 3.880 | 3.570 | 1,388,000 |
| 2022-11-24 | 3.850 | 3.950 | 3.810 | 3.950 | 3.635 | 1,218,000 |
| 2022-11-23 | 4.000 | 4.000 | 3.820 | 3.860 | 3.552 | 1,120,000 |
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.