China Chunlai Education Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.010	1.090	1.010	1.060	1.060	551,000
2026-07-28	1.010	1.010	1.000	1.000	1.000	235,000
2026-07-27	0.980	1.020	0.980	0.990	0.990	75,000
2026-07-24	1.020	1.020	0.990	0.990	0.990	90,000
2026-07-23	0.990	1.020	0.990	1.000	1.000	67,000
2026-07-22	0.990	1.020	0.990	0.990	0.990	113,000
2026-07-21	1.030	1.030	0.980	1.000	1.000	23,000
2026-07-20	1.000	1.050	0.990	0.990	0.990	339,000
2026-07-17	0.940	1.010	0.940	0.990	0.990	137,000
2026-07-16	0.940	1.020	0.940	0.970	0.970	45,001
2026-07-15	0.930	0.980	0.930	0.980	0.980	99,000
2026-07-14	0.930	0.980	0.920	0.920	0.920	185,000
2026-07-13	0.940	0.980	0.930	0.960	0.960	23,000
2026-07-10	0.920	0.960	0.920	0.950	0.950	264,000
2026-07-09	0.940	0.970	0.930	0.960	0.960	430,000
2026-07-08	0.920	0.940	0.920	0.920	0.920	52,000
2026-07-07	1.050	1.050	0.920	0.920	0.920	281,000
2026-07-06	0.960	0.980	0.920	0.920	0.920	143,000
2026-07-03	0.900	0.950	0.900	0.900	0.900	437,000
2026-07-02	0.890	0.950	0.820	0.900	0.900	211,000
2026-06-30	0.880	0.940	0.880	0.930	0.930	110,000
2026-06-29	0.870	0.910	0.870	0.910	0.910	62,000
2026-06-26	0.950	0.950	0.850	0.920	0.920	459,000
2026-06-25	1.010	1.010	0.950	0.950	0.950	809,000
2026-06-24	1.000	1.070	0.980	0.980	0.980	131,000
2026-06-23	1.000	1.030	0.980	1.020	1.020	253,000
2026-06-22	1.000	1.000	0.920	0.980	0.980	1,011,000
2026-06-18	1.000	1.060	0.980	0.980	0.980	56,000
2026-06-17	1.020	1.040	0.980	1.000	1.000	337,000
2026-06-16	1.030	1.030	1.020	1.020	1.020	76,000
2026-06-15	1.060	1.060	1.030	1.030	1.030	243,000
2026-06-12	1.050	1.090	1.040	1.050	1.050	259,000
2026-06-11	1.020	1.070	1.020	1.070	1.070	21,000
2026-06-10	1.050	1.090	1.010	1.080	1.080	654,000
2026-06-09	1.000	1.050	0.980	1.020	1.020	478,000
2026-06-08	1.060	1.090	1.000	1.000	1.000	510,000
2026-06-05	1.070	1.080	1.030	1.050	1.050	309,000
2026-06-04	1.130	1.130	1.030	1.050	1.050	228,000
2026-06-03	1.130	1.140	1.090	1.130	1.130	36,000
2026-06-02	1.110	1.130	1.040	1.130	1.130	641,000
2026-06-01	1.100	1.110	1.080	1.110	1.110	92,000
2026-05-29	1.120	1.150	1.070	1.100	1.100	522,000
2026-05-28	1.050	1.130	1.040	1.120	1.120	541,000
2026-05-27	1.170	1.190	1.040	1.040	1.040	462,000
2026-05-26	1.210	1.220	1.170	1.170	1.170	620,000
2026-05-22	1.260	1.260	1.200	1.210	1.210	321,000
2026-05-21	1.240	1.250	1.200	1.210	1.210	325,000
2026-05-20	1.220	1.260	1.190	1.210	1.210	398,000
2026-05-19	1.250	1.280	1.210	1.220	1.220	325,000
2026-05-18	1.260	1.280	1.240	1.250	1.250	372,000
2026-05-15	1.260	1.300	1.250	1.250	1.250	72,000
2026-05-14	1.250	1.320	1.240	1.310	1.310	709,000
2026-05-13	1.230	1.280	1.230	1.260	1.260	338,000
2026-05-12	1.250	1.270	1.250	1.250	1.250	243,000
2026-05-11	1.270	1.290	1.240	1.270	1.270	392,000
2026-05-08	1.270	1.300	1.250	1.260	1.260	375,000
2026-05-07	1.290	1.300	1.260	1.260	1.260	272,000
2026-05-06	1.240	1.300	1.220	1.290	1.290	593,000
2026-05-05	1.280	1.280	1.240	1.240	1.240	407,000
2026-05-04	1.250	1.310	1.210	1.260	1.260	1,071,000

← NewerPage 2 of 21 · 1,234 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.