China Chunlai Education Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.390 | 4.450 | 4.280 | 4.420 | 4.420 | 3,879,000 |
| 2025-08-04 | 4.340 | 4.400 | 4.290 | 4.380 | 4.380 | 2,878,000 |
| 2025-08-01 | 4.500 | 4.540 | 4.350 | 4.360 | 4.360 | 3,815,000 |
| 2025-07-31 | 4.560 | 4.610 | 4.430 | 4.460 | 4.460 | 3,974,000 |
| 2025-07-30 | 4.630 | 4.640 | 4.520 | 4.600 | 4.600 | 3,934,000 |
| 2025-07-29 | 4.590 | 4.900 | 4.490 | 4.620 | 4.620 | 19,353,000 |
| 2025-07-28 | 4.660 | 4.690 | 4.480 | 4.560 | 4.560 | 6,755,000 |
| 2025-07-25 | 4.670 | 4.730 | 4.610 | 4.620 | 4.620 | 4,235,000 |
| 2025-07-24 | 4.700 | 4.700 | 4.620 | 4.650 | 4.650 | 3,414,000 |
| 2025-07-23 | 4.610 | 4.680 | 4.550 | 4.650 | 4.650 | 6,449,000 |
| 2025-07-22 | 4.750 | 4.770 | 4.590 | 4.610 | 4.610 | 5,102,000 |
| 2025-07-21 | 4.880 | 4.880 | 4.630 | 4.680 | 4.680 | 7,997,000 |
| 2025-07-18 | 4.820 | 4.880 | 4.700 | 4.840 | 4.840 | 11,556,000 |
| 2025-07-17 | 4.970 | 4.970 | 4.760 | 4.780 | 4.780 | 14,374,000 |
| 2025-07-16 | 4.900 | 5.010 | 4.740 | 4.880 | 4.880 | 14,993,000 |
| 2025-07-15 | 4.940 | 4.990 | 4.760 | 4.840 | 4.840 | 14,040,000 |
| 2025-07-14 | 4.990 | 5.050 | 4.880 | 4.940 | 4.940 | 13,990,000 |
| 2025-07-11 | 4.740 | 4.980 | 4.730 | 4.880 | 4.880 | 21,557,000 |
| 2025-07-10 | 4.760 | 5.550 | 4.680 | 4.730 | 4.730 | 58,755,000 |
| 2025-07-09 | 5.050 | 5.050 | 4.630 | 4.750 | 4.750 | 25,429,000 |
| 2025-07-08 | 4.600 | 6.850 | 4.600 | 5.050 | 5.050 | 82,064,000 |
| 2025-07-07 | 4.250 | 4.280 | 4.200 | 4.250 | 4.250 | 620,000 |
| 2025-07-04 | 4.220 | 4.260 | 4.180 | 4.260 | 4.260 | 607,000 |
| 2025-07-03 | 4.230 | 4.230 | 4.170 | 4.210 | 4.210 | 624,000 |
| 2025-07-02 | 4.150 | 4.250 | 4.130 | 4.230 | 4.230 | 889,000 |
| 2025-06-30 | 4.160 | 4.160 | 4.130 | 4.140 | 4.140 | 283,000 |
| 2025-06-27 | 4.130 | 4.160 | 4.110 | 4.150 | 4.150 | 666,000 |
| 2025-06-26 | 4.150 | 4.180 | 4.120 | 4.120 | 4.120 | 492,000 |
| 2025-06-25 | 4.090 | 4.170 | 4.090 | 4.120 | 4.120 | 667,000 |
| 2025-06-24 | 4.090 | 4.100 | 4.070 | 4.100 | 4.100 | 293,000 |
| 2025-06-23 | 4.090 | 4.090 | 4.050 | 4.080 | 4.080 | 612,000 |
| 2025-06-20 | 4.090 | 4.140 | 4.070 | 4.080 | 4.080 | 631,000 |
| 2025-06-19 | 4.110 | 4.110 | 4.080 | 4.100 | 4.100 | 210,000 |
| 2025-06-18 | 4.100 | 4.120 | 4.070 | 4.100 | 4.100 | 629,000 |
| 2025-06-17 | 4.110 | 4.120 | 4.080 | 4.090 | 4.090 | 307,000 |
| 2025-06-16 | 4.100 | 4.110 | 4.060 | 4.100 | 4.100 | 603,000 |
| 2025-06-13 | 4.150 | 4.160 | 4.070 | 4.110 | 4.110 | 629,000 |
| 2025-06-12 | 4.140 | 4.170 | 4.140 | 4.160 | 4.160 | 408,000 |
| 2025-06-11 | 4.160 | 4.180 | 4.120 | 4.160 | 4.160 | 685,000 |
| 2025-06-10 | 4.170 | 4.170 | 4.120 | 4.150 | 4.150 | 352,000 |
| 2025-06-09 | 4.180 | 4.180 | 4.140 | 4.160 | 4.160 | 631,000 |
| 2025-06-06 | 4.190 | 4.210 | 4.150 | 4.180 | 4.180 | 407,000 |
| 2025-06-05 | 4.190 | 4.220 | 4.160 | 4.170 | 4.170 | 359,000 |
| 2025-06-04 | 4.190 | 4.200 | 4.170 | 4.190 | 4.190 | 621,000 |
| 2025-06-03 | 4.180 | 4.200 | 4.160 | 4.190 | 4.190 | 603,000 |
| 2025-06-02 | 4.210 | 4.210 | 4.150 | 4.180 | 4.180 | 362,000 |
| 2025-05-30 | 4.200 | 4.230 | 4.180 | 4.200 | 4.200 | 634,000 |
| 2025-05-29 | 4.150 | 4.190 | 4.120 | 4.180 | 4.180 | 676,000 |
| 2025-05-28 | 4.160 | 4.180 | 4.110 | 4.150 | 4.150 | 451,000 |
| 2025-05-27 | 4.210 | 4.210 | 4.160 | 4.160 | 4.160 | 468,000 |
| 2025-05-26 | 4.230 | 4.230 | 4.160 | 4.190 | 4.190 | 312,000 |
| 2025-05-23 | 4.200 | 4.210 | 4.180 | 4.210 | 4.210 | 383,000 |
| 2025-05-22 | 4.220 | 4.220 | 4.160 | 4.170 | 4.170 | 411,000 |
| 2025-05-21 | 4.280 | 4.280 | 4.150 | 4.210 | 4.210 | 346,000 |
| 2025-05-20 | 4.240 | 4.280 | 4.210 | 4.250 | 4.250 | 799,000 |
| 2025-05-19 | 4.250 | 4.250 | 4.200 | 4.230 | 4.230 | 611,000 |
| 2025-05-16 | 4.240 | 4.240 | 4.190 | 4.230 | 4.230 | 339,000 |
| 2025-05-15 | 4.250 | 4.270 | 4.200 | 4.260 | 4.260 | 695,000 |
| 2025-05-14 | 4.220 | 4.250 | 4.170 | 4.240 | 4.240 | 699,000 |
| 2025-05-13 | 4.220 | 4.230 | 4.190 | 4.220 | 4.220 | 412,000 |
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.