China Chunlai Education Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.320	1.340	1.240	1.250	1.250	1,205,000
2026-04-29	1.270	1.320	1.270	1.310	1.310	210,000
2026-04-28	1.290	1.300	1.270	1.270	1.270	315,000
2026-04-27	1.330	1.360	1.300	1.310	1.310	534,000
2026-04-24	1.280	1.310	1.250	1.280	1.280	709,000
2026-04-23	1.300	1.320	1.290	1.300	1.300	217,000
2026-04-22	1.310	1.310	1.270	1.290	1.290	840,000
2026-04-21	1.350	1.360	1.290	1.310	1.310	289,000
2026-04-20	1.290	1.330	1.290	1.290	1.290	289,000
2026-04-17	1.340	1.350	1.280	1.280	1.280	774,000
2026-04-16	1.430	1.430	1.320	1.320	1.320	1,153,000
2026-04-15	1.390	1.490	1.390	1.390	1.390	1,148,000
2026-04-14	1.360	1.390	1.330	1.380	1.380	507,000
2026-04-13	1.350	1.370	1.320	1.340	1.340	784,000
2026-04-10	1.340	1.350	1.310	1.310	1.310	624,000
2026-04-09	1.400	1.400	1.340	1.340	1.340	314,000
2026-04-08	1.400	1.430	1.380	1.400	1.400	761,000
2026-04-02	1.410	1.410	1.340	1.360	1.360	935,000
2026-04-01	1.360	1.410	1.360	1.400	1.400	421,000
2026-03-31	1.390	1.440	1.360	1.360	1.360	2,816,000
2026-03-30	1.390	1.430	1.360	1.410	1.410	908,000
2026-03-27	1.420	1.420	1.390	1.400	1.400	507,000
2026-03-26	1.450	1.450	1.380	1.420	1.420	1,388,500
2026-03-25	1.370	1.440	1.360	1.400	1.400	1,469,000
2026-03-24	1.310	1.400	1.310	1.390	1.390	1,431,000
2026-03-23	1.280	1.330	1.260	1.300	1.300	3,416,000
2026-03-20	1.430	1.470	1.310	1.320	1.320	4,251,000
2026-03-19	1.430	1.450	1.330	1.430	1.430	4,992,000
2026-03-18	1.600	1.610	1.420	1.450	1.450	8,787,000
2026-03-17	1.590	1.720	1.570	1.640	1.640	4,536,000
2026-03-16	1.720	1.790	1.580	1.620	1.620	3,002,000
2026-03-13	1.740	1.790	1.660	1.710	1.710	2,366,000
2026-03-12	1.860	1.860	1.740	1.810	1.810	4,116,000
2026-03-11	1.970	2.020	1.870	1.870	1.870	3,048,000
2026-03-10	2.260	2.290	1.880	1.960	1.960	7,813,000
2026-03-09	2.430	2.550	1.950	2.280	2.280	7,881,000
2026-03-06	2.660	2.740	2.630	2.650	2.650	5,891,000
2026-03-05	2.630	3.090	2.540	2.680	2.680	28,309,000
2026-03-04	2.600	2.720	2.600	2.610	2.610	6,343,000
2026-03-03	2.550	2.930	2.430	2.600	2.600	19,933,000
2026-03-02	2.740	2.740	2.550	2.550	2.550	7,223,000
2026-02-27	2.840	2.840	2.750	2.770	2.770	3,151,000
2026-02-26	2.920	2.920	2.810	2.810	2.810	5,055,000
2026-02-25	2.920	2.940	2.880	2.920	2.920	3,862,000
2026-02-24	2.980	2.980	2.870	2.900	2.900	5,042,500
2026-02-23	3.090	3.100	2.940	3.030	3.030	2,351,000
2026-02-20	3.180	3.180	2.900	2.980	2.980	523,000
2026-02-16	3.000	3.120	3.000	3.060	3.060	246,000
2026-02-13	2.960	3.030	2.930	2.980	2.980	5,803,000
2026-02-12	3.000	3.030	2.950	2.960	2.960	4,693,000
2026-02-11	2.990	3.030	2.970	3.000	3.000	5,163,000
2026-02-10	3.090	3.090	2.970	2.970	2.970	7,769,000
2026-02-09	3.010	3.140	2.990	3.040	3.040	13,300,000
2026-02-06	3.110	3.110	2.980	2.980	2.980	11,137,000
2026-02-05	3.150	3.280	3.110	3.130	3.130	12,516,000
2026-02-04	3.310	3.400	3.060	3.130	3.130	22,953,000
2026-02-03	3.450	3.870	3.260	3.350	3.350	82,196,000
2026-02-02	3.940	4.080	3.350	3.400	3.400	55,709,000
2026-01-30	3.210	5.590	3.200	3.830	3.830	298,847,000
2026-01-29	3.060	3.130	3.020	3.120	3.120	1,063,000

← NewerPage 3 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.