China Chunlai Education Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 4.080 | 4.150 | 3.920 | 4.000 | 3.681 | 1,195,903 |
| 2022-11-21 | 3.900 | 4.140 | 3.880 | 4.090 | 3.763 | 1,588,000 |
| 2022-11-18 | 3.850 | 4.190 | 3.850 | 3.980 | 3.662 | 1,500,000 |
| 2022-11-17 | 3.720 | 4.000 | 3.720 | 3.940 | 3.625 | 1,419,000 |
| 2022-11-16 | 3.680 | 3.750 | 3.640 | 3.750 | 3.451 | 1,099,000 |
| 2022-11-15 | 3.670 | 3.800 | 3.600 | 3.680 | 3.386 | 1,117,000 |
| 2022-11-14 | 4.210 | 4.300 | 3.650 | 3.710 | 3.414 | 1,968,000 |
| 2022-11-11 | 4.270 | 4.390 | 4.030 | 4.150 | 3.819 | 2,060,000 |
| 2022-11-10 | 4.200 | 4.340 | 4.160 | 4.340 | 3.993 | 2,109,000 |
| 2022-11-09 | 4.290 | 4.290 | 4.160 | 4.290 | 3.947 | 2,025,000 |
| 2022-11-08 | 4.100 | 4.310 | 4.050 | 4.250 | 3.911 | 2,090,000 |
| 2022-11-07 | 3.930 | 4.140 | 3.860 | 4.110 | 3.782 | 2,005,000 |
| 2022-11-04 | 3.980 | 4.090 | 3.860 | 3.900 | 3.589 | 1,893,000 |
| 2022-11-03 | 4.240 | 4.240 | 3.930 | 3.980 | 3.662 | 1,810,000 |
| 2022-11-02 | 4.200 | 4.390 | 4.130 | 4.250 | 3.911 | 1,622,000 |
| 2022-11-01 | 4.250 | 4.270 | 4.060 | 4.220 | 3.883 | 2,021,000 |
| 2022-10-31 | 3.900 | 4.250 | 3.860 | 4.240 | 3.901 | 2,235,000 |
| 2022-10-28 | 3.990 | 4.050 | 3.720 | 3.910 | 3.598 | 1,924,000 |
| 2022-10-27 | 3.780 | 3.990 | 3.780 | 3.990 | 3.671 | 2,103,000 |
| 2022-10-26 | 3.800 | 3.830 | 3.710 | 3.770 | 3.469 | 2,019,000 |
| 2022-10-25 | 3.740 | 3.800 | 3.590 | 3.780 | 3.478 | 1,970,000 |
| 2022-10-24 | 4.120 | 4.130 | 3.600 | 3.760 | 3.460 | 1,737,000 |
| 2022-10-21 | 3.850 | 4.070 | 3.840 | 4.070 | 3.745 | 2,770,000 |
| 2022-10-20 | 3.800 | 3.960 | 3.740 | 3.840 | 3.533 | 2,319,000 |
| 2022-10-19 | 3.560 | 3.800 | 3.560 | 3.800 | 3.497 | 2,058,000 |
| 2022-10-18 | 3.640 | 3.640 | 3.400 | 3.560 | 3.276 | 1,996,000 |
| 2022-10-17 | 3.700 | 3.730 | 3.560 | 3.600 | 3.313 | 1,809,000 |
| 2022-10-14 | 3.750 | 3.750 | 3.580 | 3.700 | 3.405 | 2,243,000 |
| 2022-10-13 | 3.650 | 3.700 | 3.570 | 3.700 | 3.405 | 2,108,000 |
| 2022-10-12 | 3.600 | 3.720 | 3.560 | 3.650 | 3.359 | 2,096,000 |
| 2022-10-11 | 3.520 | 3.630 | 3.460 | 3.600 | 3.313 | 2,145,000 |
| 2022-10-10 | 3.500 | 3.590 | 3.440 | 3.540 | 3.257 | 2,076,000 |
| 2022-10-07 | 3.750 | 3.780 | 3.350 | 3.500 | 3.221 | 1,919,000 |
| 2022-10-06 | 3.750 | 3.840 | 3.670 | 3.740 | 3.441 | 2,146,000 |
| 2022-10-05 | 3.440 | 3.750 | 3.430 | 3.740 | 3.441 | 2,113,000 |
| 2022-10-03 | 3.830 | 3.830 | 3.380 | 3.400 | 3.129 | 1,925,000 |
| 2022-09-30 | 3.750 | 3.800 | 3.630 | 3.800 | 3.497 | 2,457,000 |
| 2022-09-29 | 3.800 | 3.800 | 3.680 | 3.750 | 3.451 | 1,910,000 |
| 2022-09-28 | 3.700 | 3.820 | 3.580 | 3.750 | 3.451 | 2,270,000 |
| 2022-09-27 | 3.720 | 3.850 | 3.570 | 3.680 | 3.386 | 2,387,850 |
| 2022-09-26 | 3.470 | 3.670 | 3.310 | 3.670 | 3.377 | 2,598,000 |
| 2022-09-23 | 3.360 | 3.470 | 3.200 | 3.470 | 3.193 | 2,454,000 |
| 2022-09-22 | 3.250 | 3.490 | 3.160 | 3.320 | 3.055 | 2,395,000 |
| 2022-09-21 | 3.100 | 3.270 | 3.060 | 3.270 | 3.009 | 1,731,000 |
| 2022-09-20 | 3.300 | 3.300 | 3.050 | 3.120 | 2.871 | 1,742,000 |
| 2022-09-19 | 3.300 | 3.350 | 3.220 | 3.290 | 3.027 | 1,902,000 |
| 2022-09-16 | 3.250 | 3.350 | 3.200 | 3.290 | 3.027 | 1,967,000 |
| 2022-09-15 | 3.000 | 3.340 | 2.980 | 3.300 | 3.037 | 2,132,000 |
| 2022-09-14 | 2.770 | 3.040 | 2.760 | 3.040 | 2.797 | 1,655,000 |
| 2022-09-13 | 2.650 | 2.840 | 2.600 | 2.840 | 2.613 | 1,368,000 |
| 2022-09-09 | 2.570 | 2.670 | 2.540 | 2.650 | 2.438 | 1,192,000 |
| 2022-09-08 | 2.550 | 2.630 | 2.540 | 2.600 | 2.392 | 1,049,000 |
| 2022-09-07 | 2.530 | 2.610 | 2.500 | 2.580 | 2.374 | 864,000 |
| 2022-09-06 | 2.450 | 2.590 | 2.430 | 2.590 | 2.383 | 848,000 |
| 2022-09-05 | 2.580 | 2.580 | 2.430 | 2.470 | 2.273 | 606,000 |
| 2022-09-02 | 2.510 | 2.550 | 2.480 | 2.550 | 2.346 | 755,000 |
| 2022-09-01 | 2.760 | 2.870 | 2.520 | 2.520 | 2.319 | 786,000 |
| 2022-08-31 | 2.610 | 2.760 | 2.570 | 2.760 | 2.540 | 1,581,000 |
| 2022-08-30 | 2.500 | 2.640 | 2.450 | 2.640 | 2.429 | 1,397,000 |
| 2022-08-29 | 2.550 | 2.550 | 2.450 | 2.500 | 2.300 | 1,066,000 |
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.