China Chunlai Education Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.030	2.200	1.970	2.000	1.840	1,576,000
2022-03-02	1.950	2.160	1.950	2.030	1.868	1,644,000
2022-03-01	1.940	1.980	1.940	1.960	1.804	1,717,000
2022-02-28	1.890	1.960	1.890	1.930	1.776	1,429,000
2022-02-25	1.870	1.960	1.870	1.920	1.767	1,739,000
2022-02-24	1.910	1.910	1.850	1.880	1.730	1,247,000
2022-02-23	1.900	1.930	1.850	1.910	1.758	1,445,000
2022-02-22	1.920	1.940	1.880	1.900	1.748	1,446,000
2022-02-21	1.930	1.950	1.870	1.920	1.767	1,403,000
2022-02-18	1.900	1.930	1.880	1.890	1.739	1,502,000
2022-02-17	1.850	1.920	1.850	1.900	1.748	1,605,000
2022-02-16	1.930	1.990	1.820	1.830	1.684	1,282,000
2022-02-15	1.890	1.970	1.860	1.920	1.767	1,602,000
2022-02-14	1.880	1.900	1.810	1.890	1.739	1,602,000
2022-02-11	1.860	1.890	1.790	1.890	1.739	2,629,000
2022-02-10	1.810	1.900	1.790	1.870	1.721	1,561,000
2022-02-09	1.830	1.830	1.800	1.810	1.665	1,565,000
2022-02-08	1.830	1.890	1.790	1.810	1.665	1,415,000
2022-02-07	1.860	1.860	1.770	1.810	1.665	1,377,000
2022-02-04	1.950	1.950	1.830	1.840	1.693	777,000
2022-01-31	1.870	1.990	1.850	1.950	1.794	973,000
2022-01-28	1.780	1.890	1.760	1.870	1.721	935,000
2022-01-27	1.850	1.850	1.730	1.780	1.638	1,097,000
2022-01-26	1.870	2.020	1.840	1.840	1.693	1,790,000
2022-01-25	1.940	1.950	1.850	1.890	1.739	1,893,000
2022-01-24	1.940	1.970	1.900	1.930	1.776	1,867,000
2022-01-21	1.950	1.990	1.900	1.940	1.785	2,056,000
2022-01-20	1.950	1.980	1.880	1.930	1.776	2,163,000
2022-01-19	1.990	1.990	1.900	1.950	1.794	2,232,000
2022-01-18	1.950	2.120	1.930	1.970	1.813	1,971,000
2022-01-17	1.920	1.990	1.920	1.950	1.794	1,895,000
2022-01-14	1.900	1.940	1.830	1.920	1.767	1,864,000
2022-01-13	1.900	1.910	1.850	1.880	1.730	2,037,000
2022-01-12	1.850	1.950	1.840	1.910	1.758	1,847,000
2022-01-11	1.890	1.910	1.800	1.870	1.721	1,602,000
2022-01-10	1.880	1.950	1.870	1.910	1.758	1,136,000
2022-01-07	1.700	1.890	1.700	1.890	1.739	1,126,000
2022-01-06	1.700	1.790	1.680	1.680	1.546	1,070,000
2022-01-05	1.750	1.760	1.650	1.720	1.583	969,000
2022-01-04	1.910	1.950	1.450	1.760	1.619	1,429,000
2022-01-03	1.910	1.990	1.860	1.910	1.758	1,819,000
2021-12-31	1.910	2.000	1.830	1.920	1.767	991,000
2021-12-30	1.890	1.980	1.830	1.910	1.758	1,625,000
2021-12-29	2.060	2.060	1.830	1.890	1.739	1,732,000
2021-12-28	1.830	2.050	1.820	2.030	1.868	3,494,000
2021-12-24	1.790	1.820	1.750	1.820	1.675	1,553,000
2021-12-23	1.780	1.800	1.750	1.800	1.656	2,204,000
2021-12-22	1.800	1.820	1.760	1.780	1.638	2,311,000
2021-12-21	1.800	1.800	1.760	1.800	1.656	2,224,000
2021-12-20	1.850	1.850	1.750	1.790	1.647	2,455,000
2021-12-17	1.810	1.830	1.750	1.760	1.619	2,937,000
2021-12-16	1.750	1.790	1.720	1.780	1.638	3,363,000
2021-12-15	1.750	1.820	1.720	1.750	1.610	2,901,000
2021-12-14	1.740	1.750	1.640	1.740	1.601	2,474,000
2021-12-13	1.760	1.790	1.700	1.740	1.601	2,669,000
2021-12-10	1.700	1.780	1.680	1.780	1.638	2,851,000
2021-12-09	1.800	1.810	1.650	1.710	1.573	2,293,000
2021-12-08	1.620	1.900	1.620	1.760	1.619	3,067,000
2021-12-07	1.490	1.580	1.470	1.580	1.454	2,829,000
2021-12-06	1.480	1.530	1.410	1.490	1.371	2,994,000

← NewerPage 20 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.