China Chunlai Education Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	4.230	4.240	4.160	4.240	4.240	734,000
2025-05-09	4.260	4.270	4.170	4.220	4.220	698,000
2025-05-08	4.300	4.300	4.200	4.240	4.240	731,000
2025-05-07	4.200	4.290	4.150	4.240	4.240	944,000
2025-05-06	4.240	4.270	4.150	4.190	4.190	624,000
2025-05-02	4.230	4.280	4.190	4.230	4.230	809,000
2025-04-30	4.150	4.250	4.150	4.210	4.210	657,000
2025-04-29	4.170	4.180	4.130	4.130	4.130	350,000
2025-04-28	4.230	4.230	4.120	4.160	4.160	285,000
2025-04-25	4.250	4.270	4.160	4.180	4.180	453,000
2025-04-24	4.260	4.260	4.200	4.240	4.240	654,000
2025-04-23	4.150	4.220	4.130	4.220	4.220	931,000
2025-04-22	4.130	4.150	4.100	4.140	4.140	614,000
2025-04-17	4.090	4.140	4.080	4.130	4.130	687,000
2025-04-16	4.110	4.110	4.050	4.090	4.090	613,000
2025-04-15	4.150	4.150	4.060	4.110	4.110	299,000
2025-04-14	4.160	4.160	4.120	4.140	4.140	290,000
2025-04-11	4.200	4.200	4.130	4.140	4.140	461,000
2025-04-10	4.210	4.230	4.160	4.180	4.180	662,000
2025-04-09	4.160	4.200	4.100	4.190	4.190	605,000
2025-04-08	4.160	4.200	4.120	4.170	4.170	632,000
2025-04-07	4.270	4.270	4.080	4.110	4.110	561,000
2025-04-03	4.250	4.270	4.200	4.270	4.270	608,000
2025-04-02	4.270	4.280	4.220	4.250	4.250	409,000
2025-04-01	4.220	4.290	4.190	4.290	4.290	677,000
2025-03-31	4.230	4.240	4.170	4.210	4.210	604,000
2025-03-28	4.210	4.230	4.150	4.230	4.230	395,000
2025-03-27	4.230	4.230	4.160	4.200	4.200	615,000
2025-03-26	4.150	4.210	4.130	4.210	4.210	900,000
2025-03-25	4.160	4.180	4.120	4.160	4.160	651,000
2025-03-24	4.180	4.180	4.100	4.160	4.160	352,000
2025-03-21	4.220	4.220	4.120	4.180	4.180	610,000
2025-03-20	4.250	4.270	4.170	4.200	4.200	722,000
2025-03-19	4.240	4.240	4.180	4.200	4.200	400,000
2025-03-18	4.250	4.250	4.170	4.210	4.210	650,000
2025-03-17	4.300	4.300	4.150	4.220	4.220	511,000
2025-03-14	4.260	4.270	4.120	4.220	4.220	912,000
2025-03-13	4.090	4.230	4.040	4.230	4.230	1,183,000
2025-03-12	4.100	4.110	4.060	4.070	4.070	439,000
2025-03-11	4.100	4.130	4.080	4.100	4.100	307,000
2025-03-10	4.140	4.170	4.110	4.130	4.130	435,000
2025-03-07	4.150	4.160	4.120	4.140	4.140	656,000
2025-03-06	4.140	4.170	4.110	4.150	4.150	745,000
2025-03-05	4.160	4.160	4.120	4.120	4.120	692,000
2025-03-04	4.170	4.170	4.130	4.160	4.160	388,000
2025-03-03	4.170	4.200	4.120	4.170	4.170	351,000
2025-02-28	4.200	4.200	4.150	4.180	4.180	344,000
2025-02-27	4.170	4.190	4.150	4.170	4.170	328,000
2025-02-26	4.200	4.210	4.150	4.190	4.190	619,000
2025-02-25	4.200	4.210	4.160	4.190	4.190	615,000
2025-02-24	4.220	4.220	4.170	4.180	4.180	358,000
2025-02-21	4.250	4.280	4.170	4.180	4.180	388,000
2025-02-20	4.210	4.230	4.190	4.230	4.230	628,000
2025-02-19	4.200	4.260	4.180	4.220	4.220	977,000
2025-02-18	4.200	4.220	4.170	4.180	4.180	337,000
2025-02-17	4.230	4.240	4.180	4.200	4.200	439,000
2025-02-14	4.240	4.240	4.180	4.200	4.200	469,000
2025-02-13	4.210	4.250	4.190	4.220	4.220	623,000
2025-02-12	4.280	4.280	4.170	4.220	4.220	561,000
2025-02-11	4.220	4.280	4.220	4.260	4.260	635,000

← NewerPage 7 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.