China Chunlai Education Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.120 | 3.130 | 3.060 | 3.070 | 3.070 | 1,001,000 |
| 2026-01-27 | 3.190 | 3.210 | 3.090 | 3.120 | 3.120 | 980,000 |
| 2026-01-26 | 3.200 | 3.240 | 3.170 | 3.200 | 3.200 | 950,000 |
| 2026-01-23 | 3.210 | 3.210 | 3.170 | 3.180 | 3.180 | 590,000 |
| 2026-01-22 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 1,130,200 |
| 2026-01-21 | 3.130 | 3.150 | 3.080 | 3.130 | 3.130 | 1,007,800 |
| 2026-01-20 | 3.160 | 3.160 | 3.120 | 3.130 | 3.130 | 664,000 |
| 2026-01-19 | 3.240 | 3.240 | 3.110 | 3.120 | 3.120 | 1,192,000 |
| 2026-01-16 | 3.220 | 3.220 | 3.130 | 3.200 | 3.200 | 2,077,230 |
| 2026-01-15 | 3.190 | 3.400 | 3.150 | 3.180 | 3.180 | 7,215,000 |
| 2026-01-14 | 3.090 | 3.230 | 3.080 | 3.180 | 3.180 | 4,213,000 |
| 2026-01-13 | 3.090 | 3.200 | 3.040 | 3.040 | 3.040 | 3,583,374 |
| 2026-01-12 | 3.010 | 3.080 | 2.940 | 3.070 | 3.070 | 2,693,000 |
| 2026-01-09 | 3.050 | 3.100 | 3.010 | 3.030 | 3.030 | 1,951,000 |
| 2026-01-08 | 3.150 | 3.170 | 3.000 | 3.050 | 3.050 | 5,639,000 |
| 2026-01-07 | 3.540 | 3.580 | 3.190 | 3.200 | 3.200 | 5,205,000 |
| 2026-01-06 | 3.560 | 3.610 | 3.540 | 3.570 | 3.570 | 898,000 |
| 2026-01-05 | 3.600 | 3.690 | 3.520 | 3.570 | 3.570 | 1,612,000 |
| 2026-01-02 | 3.560 | 3.660 | 3.550 | 3.600 | 3.600 | 127,000 |
| 2025-12-31 | 3.700 | 3.700 | 3.520 | 3.550 | 3.550 | 1,107,000 |
| 2025-12-30 | 3.760 | 3.760 | 3.450 | 3.600 | 3.600 | 3,963,873 |
| 2025-12-29 | 4.220 | 4.260 | 3.620 | 3.690 | 3.690 | 9,769,000 |
| 2025-12-24 | 4.330 | 4.330 | 4.280 | 4.300 | 4.300 | 99,000 |
| 2025-12-23 | 4.360 | 4.360 | 4.280 | 4.300 | 4.300 | 225,000 |
| 2025-12-22 | 4.340 | 4.340 | 4.290 | 4.320 | 4.320 | 311,000 |
| 2025-12-19 | 4.310 | 4.360 | 4.310 | 4.340 | 4.340 | 540,000 |
| 2025-12-18 | 4.380 | 4.380 | 4.320 | 4.350 | 4.350 | 321,000 |
| 2025-12-17 | 4.310 | 4.410 | 4.310 | 4.350 | 4.350 | 803,000 |
| 2025-12-16 | 4.370 | 4.370 | 4.300 | 4.340 | 4.340 | 192,000 |
| 2025-12-15 | 4.260 | 4.340 | 4.260 | 4.340 | 4.340 | 514,000 |
| 2025-12-12 | 4.290 | 4.310 | 4.280 | 4.300 | 4.300 | 767,000 |
| 2025-12-11 | 4.330 | 4.330 | 4.250 | 4.300 | 4.300 | 746,000 |
| 2025-12-10 | 4.310 | 4.330 | 4.270 | 4.320 | 4.320 | 709,000 |
| 2025-12-09 | 4.350 | 4.350 | 4.300 | 4.320 | 4.320 | 339,000 |
| 2025-12-08 | 4.350 | 4.360 | 4.300 | 4.320 | 4.320 | 324,000 |
| 2025-12-05 | 4.320 | 4.330 | 4.290 | 4.320 | 4.320 | 515,000 |
| 2025-12-04 | 4.330 | 4.360 | 4.320 | 4.320 | 4.320 | 154,000 |
| 2025-12-03 | 4.370 | 4.370 | 4.330 | 4.360 | 4.360 | 163,000 |
| 2025-12-02 | 4.380 | 4.390 | 4.330 | 4.370 | 4.370 | 427,000 |
| 2025-12-01 | 4.400 | 4.450 | 4.350 | 4.350 | 4.350 | 676,000 |
| 2025-11-28 | 4.380 | 4.380 | 4.350 | 4.370 | 4.370 | 435,676 |
| 2025-11-27 | 4.370 | 4.400 | 4.310 | 4.380 | 4.380 | 723,000 |
| 2025-11-26 | 4.320 | 4.340 | 4.290 | 4.310 | 4.310 | 725,944 |
| 2025-11-25 | 4.300 | 4.350 | 4.270 | 4.310 | 4.310 | 928,680 |
| 2025-11-24 | 4.320 | 4.330 | 4.260 | 4.330 | 4.330 | 813,700 |
| 2025-11-21 | 4.210 | 4.280 | 4.190 | 4.260 | 4.260 | 1,360,000 |
| 2025-11-20 | 4.280 | 4.290 | 4.250 | 4.260 | 4.260 | 511,000 |
| 2025-11-19 | 4.280 | 4.280 | 4.250 | 4.280 | 4.280 | 461,000 |
| 2025-11-18 | 4.300 | 4.320 | 4.250 | 4.290 | 4.290 | 1,029,000 |
| 2025-11-17 | 4.310 | 4.480 | 4.270 | 4.330 | 4.330 | 1,677,000 |
| 2025-11-14 | 4.310 | 4.340 | 4.280 | 4.300 | 4.300 | 603,000 |
| 2025-11-13 | 4.360 | 4.390 | 4.270 | 4.350 | 4.350 | 1,248,000 |
| 2025-11-12 | 4.380 | 4.430 | 4.380 | 4.380 | 4.380 | 232,000 |
| 2025-11-11 | 4.450 | 4.450 | 4.370 | 4.400 | 4.400 | 404,000 |
| 2025-11-10 | 4.390 | 4.460 | 4.370 | 4.440 | 4.440 | 1,027,000 |
| 2025-11-07 | 4.410 | 4.420 | 4.360 | 4.370 | 4.370 | 955,000 |
| 2025-11-06 | 4.410 | 4.430 | 4.330 | 4.410 | 4.410 | 893,000 |
| 2025-11-05 | 4.330 | 4.390 | 4.290 | 4.390 | 4.390 | 419,000 |
| 2025-11-04 | 4.410 | 4.410 | 4.350 | 4.400 | 4.400 | 494,000 |
| 2025-11-03 | 4.350 | 4.400 | 4.320 | 4.380 | 4.380 | 567,000 |
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.