China Chunlai Education Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.550	2.550	2.450	2.500	2.300	1,066,000
2022-08-26	2.560	2.630	2.430	2.580	2.374	1,224,000
2022-08-25	2.640	2.640	2.510	2.570	2.365	836,000
2022-08-24	2.790	2.820	2.530	2.600	2.392	731,000
2022-08-23	2.900	2.920	2.770	2.810	2.586	509,000
2022-08-22	2.940	2.960	2.890	2.930	2.696	1,099,000
2022-08-19	3.000	3.050	2.900	2.960	2.724	1,162,000
2022-08-18	3.300	3.320	2.960	3.060	2.816	833,000
2022-08-17	3.240	3.350	3.210	3.320	3.055	1,490,000
2022-08-16	3.160	3.260	3.120	3.240	2.981	1,457,000
2022-08-15	3.050	3.180	3.040	3.180	2.926	1,413,000
2022-08-12	2.980	3.090	2.950	3.090	2.843	1,292,000
2022-08-11	2.890	3.000	2.890	3.000	2.760	1,137,000
2022-08-10	3.260	3.270	2.850	2.900	2.668	1,578,000
2022-08-09	3.250	3.350	3.220	3.270	3.009	2,132,000
2022-08-08	3.290	3.290	3.150	3.260	3.000	1,755,000
2022-08-05	3.290	3.440	3.230	3.290	3.027	2,058,000
2022-08-04	3.320	3.380	3.120	3.320	3.055	2,815,000
2022-08-03	3.020	3.290	3.020	3.290	3.027	3,042,000
2022-08-02	3.140	3.140	2.950	3.030	2.788	1,588,000
2022-08-01	3.210	3.280	3.050	3.190	2.935	2,131,000
2022-07-29	3.200	3.270	3.040	3.270	3.009	1,092,000
2022-07-28	2.870	3.250	2.870	3.170	2.917	3,308,000
2022-07-27	2.880	2.910	2.830	2.890	2.659	1,312,000
2022-07-26	2.720	2.920	2.720	2.920	2.687	2,452,000
2022-07-25	2.890	2.970	2.720	2.720	2.503	1,232,196
2022-07-22	2.650	2.900	2.650	2.900	2.668	3,438,000
2022-07-21	2.610	2.700	2.590	2.660	2.448	2,412,000
2022-07-20	2.560	2.770	2.560	2.630	2.420	2,179,000
2022-07-19	2.600	2.620	2.410	2.580	2.374	2,315,000
2022-07-18	2.690	2.700	2.480	2.580	2.374	1,979,000
2022-07-15	2.740	2.740	2.650	2.690	2.475	1,797,000
2022-07-14	2.500	2.750	2.420	2.740	2.521	3,556,000
2022-07-13	2.410	2.500	2.300	2.500	2.300	3,140,000
2022-07-12	2.440	2.480	2.290	2.390	2.199	1,940,000
2022-07-11	2.500	2.500	2.350	2.420	2.227	2,505,000
2022-07-08	2.330	2.480	2.280	2.440	2.245	3,474,000
2022-07-07	2.150	2.390	2.130	2.330	2.144	3,084,000
2022-07-06	2.150	2.160	2.100	2.160	1.988	2,075,000
2022-07-05	2.070	2.160	2.050	2.140	1.969	2,044,000
2022-07-04	2.200	2.230	2.060	2.060	1.896	2,184,000
2022-06-30	2.150	2.200	2.130	2.200	2.024	3,468,000
2022-06-29	2.080	2.200	2.060	2.150	1.978	3,395,000
2022-06-28	2.090	2.110	2.050	2.080	1.914	2,341,000
2022-06-27	2.070	2.100	2.050	2.100	1.932	3,753,000
2022-06-24	2.080	2.090	2.020	2.080	1.914	2,231,000
2022-06-23	2.060	2.090	2.060	2.090	1.923	2,166,000
2022-06-22	2.060	2.080	2.050	2.070	1.905	1,814,000
2022-06-21	2.070	2.080	2.050	2.080	1.914	1,906,000
2022-06-20	2.040	2.080	2.020	2.070	1.905	1,945,000
2022-06-17	2.100	2.100	1.980	2.080	1.914	569,000
2022-06-16	2.140	2.190	2.010	2.070	1.905	1,569,000
2022-06-15	2.200	2.250	2.080	2.090	1.923	3,410,000
2022-06-14	2.130	2.160	2.080	2.090	1.923	2,296,000
2022-06-13	2.000	2.180	1.990	2.180	2.006	2,331,000
2022-06-10	2.000	2.010	1.960	2.010	1.850	2,195,000
2022-06-09	2.000	2.000	1.960	2.000	1.840	1,533,000
2022-06-08	1.960	2.030	1.930	1.980	1.822	1,508,000
2022-06-07	2.000	2.000	1.950	1.950	1.794	736,000
2022-06-06	1.990	2.000	1.960	2.000	1.840	939,000

← NewerPage 18 of 21 · 1,230 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.