China Chunlai Education Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.000	2.000	1.920	2.000	1.840	1,317,000
2022-06-01	2.020	2.030	1.930	2.000	1.840	1,386,000
2022-05-31	2.000	2.200	1.890	2.020	1.859	1,645,000
2022-05-30	2.020	2.030	1.980	2.000	1.840	780,000
2022-05-27	2.060	2.060	2.020	2.020	1.859	1,595,000
2022-05-26	2.080	2.080	2.030	2.060	1.896	593,000
2022-05-25	2.070	2.090	2.040	2.080	1.914	1,672,000
2022-05-24	2.070	2.080	2.030	2.070	1.905	686,000
2022-05-23	2.080	2.080	2.050	2.080	1.914	1,572,000
2022-05-20	2.070	2.080	2.050	2.080	1.914	1,724,000
2022-05-19	2.080	2.080	2.050	2.060	1.896	1,382,000
2022-05-18	2.090	2.090	2.070	2.090	1.923	1,438,000
2022-05-17	2.080	2.130	2.060	2.090	1.923	1,775,000
2022-05-16	2.100	2.100	2.060	2.100	1.932	1,666,000
2022-05-13	2.110	2.130	2.040	2.100	1.932	1,373,000
2022-05-12	2.080	2.110	2.020	2.100	1.932	1,949,000
2022-05-11	2.050	2.160	2.020	2.090	1.923	1,786,000
2022-05-10	2.230	2.230	2.020	2.060	1.896	1,215,000
2022-05-06	2.270	2.270	2.150	2.220	2.043	1,907,000
2022-05-05	2.400	2.430	2.250	2.280	2.098	1,997,000
2022-05-04	2.400	2.450	2.390	2.410	2.218	2,086,000
2022-05-03	2.450	2.450	2.350	2.430	2.236	2,113,000
2022-04-29	2.320	2.460	2.320	2.450	2.254	2,324,000
2022-04-28	2.320	2.340	2.280	2.330	2.144	2,126,000
2022-04-27	2.350	2.350	2.300	2.340	2.153	1,976,000
2022-04-26	2.450	2.450	2.300	2.350	2.162	2,147,000
2022-04-25	2.490	2.750	2.370	2.450	2.254	3,070,000
2022-04-22	2.100	2.510	2.100	2.490	2.291	3,380,000
2022-04-21	2.160	2.160	2.060	2.130	1.960	1,739,000
2022-04-20	2.160	2.170	2.110	2.160	1.988	1,637,000
2022-04-19	2.200	2.200	2.140	2.150	1.978	1,699,000
2022-04-14	2.180	2.210	2.160	2.210	2.034	1,628,000
2022-04-13	2.190	2.200	2.150	2.170	1.997	1,572,000
2022-04-12	2.210	2.210	2.100	2.180	2.006	1,609,000
2022-04-11	2.270	2.270	2.160	2.210	2.034	1,632,000
2022-04-08	2.240	2.280	2.200	2.280	2.098	1,768,000
2022-04-07	2.280	2.280	2.200	2.230	2.052	1,788,000
2022-04-06	2.300	2.300	2.250	2.280	2.098	1,753,000
2022-04-04	2.350	2.370	2.260	2.290	2.107	1,863,000
2022-04-01	2.310	2.330	2.220	2.300	2.116	2,007,000
2022-03-31	2.270	2.420	2.260	2.310	2.126	2,156,000
2022-03-30	2.150	2.370	2.150	2.350	2.162	2,586,000
2022-03-29	2.080	2.130	2.050	2.130	1.960	2,380,000
2022-03-28	2.060	2.130	2.050	2.090	1.923	1,909,000
2022-03-25	2.050	2.090	2.010	2.090	1.923	1,513,000
2022-03-24	1.950	2.050	1.950	2.040	1.877	1,662,000
2022-03-23	1.920	1.980	1.920	1.970	1.813	1,086,000
2022-03-22	1.910	1.990	1.910	1.940	1.785	812,000
2022-03-21	1.900	1.930	1.890	1.920	1.767	788,000
2022-03-18	1.830	1.900	1.830	1.900	1.748	676,000
2022-03-17	1.850	1.890	1.790	1.840	1.693	980,000
2022-03-16	1.900	1.900	1.790	1.840	1.693	1,802,000
2022-03-15	1.870	1.880	1.790	1.800	1.656	668,000
2022-03-14	1.900	1.990	1.800	1.900	1.748	845,000
2022-03-11	1.910	1.990	1.890	1.900	1.748	1,355,000
2022-03-10	1.900	1.990	1.900	1.930	1.776	1,484,000
2022-03-09	1.900	2.000	1.850	1.900	1.748	1,466,000
2022-03-08	1.930	1.990	1.850	1.930	1.776	1,494,000
2022-03-07	1.910	2.200	1.800	1.930	1.776	1,538,000
2022-03-04	1.970	2.050	1.900	1.940	1.785	1,157,000

← NewerPage 19 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.