China Chunlai Education Group Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.400	1.550	1.400	1.490	1.371	3,049,000
2021-12-02	1.340	1.460	1.320	1.400	1.288	3,526,000
2021-12-01	1.330	1.430	1.300	1.310	1.205	5,496,000
2021-11-30	1.360	1.450	1.290	1.290	1.187	4,664,000
2021-11-29	1.400	1.450	1.340	1.400	1.288	4,215,000
2021-11-26	1.530	1.530	1.380	1.400	1.288	3,251,000
2021-11-25	1.500	1.700	1.500	1.550	1.426	4,173,000
2021-11-24	1.500	1.530	1.420	1.530	1.408	2,158,000
2021-11-23	1.410	1.510	1.370	1.500	1.380	3,418,000
2021-11-22	1.390	1.400	1.360	1.390	1.279	966,000
2021-11-19	1.380	1.410	1.380	1.410	1.297	442,000
2021-11-18	1.400	1.400	1.400	1.400	1.288	0
2021-11-17	1.400	1.400	1.400	1.400	1.288	10,000
2021-11-16	1.310	1.400	1.310	1.400	1.288	193,000
2021-11-15	1.400	1.400	1.400	1.400	1.288	0
2021-11-12	1.400	1.400	1.400	1.400	1.288	0
2021-11-11	1.400	1.400	1.400	1.400	1.288	0
2021-11-10	1.400	1.400	1.400	1.400	1.288	0
2021-11-09	1.400	1.400	1.400	1.400	1.288	0
2021-11-08	1.400	1.420	1.400	1.400	1.288	71,000
2021-11-05	1.400	1.420	1.400	1.400	1.288	278,000
2021-11-04	1.400	1.400	1.400	1.400	1.288	0
2021-11-03	1.400	1.400	1.400	1.400	1.288	0
2021-11-02	1.400	1.400	1.400	1.400	1.288	0
2021-11-01	1.400	1.400	1.400	1.400	1.288	0
2021-10-29	1.400	1.400	1.400	1.400	1.288	0
2021-10-28	1.420	1.430	1.400	1.400	1.288	58,000
2021-10-27	1.430	1.440	1.400	1.400	1.288	182,000
2021-10-26	1.430	1.430	1.430	1.430	1.316	1,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.