China Chunlai Education Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.240 | 4.240 | 4.180 | 4.230 | 4.230 | 668,000 |
| 2025-02-07 | 4.200 | 4.220 | 4.190 | 4.220 | 4.220 | 641,000 |
| 2025-02-06 | 4.190 | 4.220 | 4.140 | 4.220 | 4.220 | 617,000 |
| 2025-02-05 | 4.230 | 4.240 | 4.170 | 4.190 | 4.190 | 425,000 |
| 2025-02-04 | 4.290 | 4.320 | 4.200 | 4.230 | 4.230 | 604,000 |
| 2025-02-03 | 4.200 | 4.290 | 4.180 | 4.280 | 4.280 | 763,000 |
| 2025-01-28 | 4.210 | 4.220 | 4.160 | 4.220 | 4.220 | 291,000 |
| 2025-01-27 | 4.190 | 4.210 | 4.170 | 4.190 | 4.190 | 306,000 |
| 2025-01-24 | 4.220 | 4.220 | 4.160 | 4.190 | 4.190 | 255,000 |
| 2025-01-23 | 4.230 | 4.230 | 4.180 | 4.190 | 4.190 | 413,000 |
| 2025-01-22 | 4.240 | 4.240 | 4.180 | 4.220 | 4.220 | 664,000 |
| 2025-01-21 | 4.240 | 4.240 | 4.180 | 4.200 | 4.200 | 535,000 |
| 2025-01-20 | 4.220 | 4.260 | 4.210 | 4.230 | 4.230 | 385,000 |
| 2025-01-17 | 4.190 | 4.240 | 4.140 | 4.220 | 4.220 | 973,000 |
| 2025-01-16 | 4.210 | 4.240 | 4.160 | 4.190 | 4.190 | 469,000 |
| 2025-01-15 | 4.220 | 4.220 | 4.160 | 4.190 | 4.190 | 614,000 |
| 2025-01-14 | 4.230 | 4.250 | 4.170 | 4.200 | 4.200 | 993,000 |
| 2025-01-13 | 4.230 | 4.290 | 4.220 | 4.280 | 4.180 | 903,000 |
| 2025-01-10 | 4.260 | 4.270 | 4.210 | 4.230 | 4.131 | 643,000 |
| 2025-01-09 | 4.250 | 4.280 | 4.210 | 4.240 | 4.141 | 670,000 |
| 2025-01-08 | 4.280 | 4.300 | 4.240 | 4.270 | 4.170 | 605,000 |
| 2025-01-07 | 4.290 | 4.320 | 4.250 | 4.300 | 4.200 | 634,000 |
| 2025-01-06 | 4.290 | 4.300 | 4.240 | 4.300 | 4.200 | 640,000 |
| 2025-01-03 | 4.340 | 4.380 | 4.250 | 4.270 | 4.170 | 618,000 |
| 2025-01-02 | 4.380 | 4.380 | 4.330 | 4.350 | 4.248 | 454,000 |
| 2024-12-31 | 4.360 | 4.390 | 4.340 | 4.380 | 4.278 | 295,000 |
| 2024-12-30 | 4.380 | 4.410 | 4.330 | 4.370 | 4.268 | 489,000 |
| 2024-12-27 | 4.310 | 4.380 | 4.290 | 4.370 | 4.268 | 778,000 |
| 2024-12-24 | 4.290 | 4.340 | 4.260 | 4.330 | 4.229 | 717,000 |
| 2024-12-23 | 4.270 | 4.270 | 4.230 | 4.270 | 4.170 | 642,000 |
| 2024-12-20 | 4.270 | 4.270 | 4.240 | 4.270 | 4.170 | 642,033 |
| 2024-12-19 | 4.340 | 4.340 | 4.240 | 4.250 | 4.151 | 366,000 |
| 2024-12-18 | 4.360 | 4.360 | 4.290 | 4.290 | 4.190 | 472,000 |
| 2024-12-17 | 4.400 | 4.400 | 4.310 | 4.330 | 4.229 | 648,000 |
| 2024-12-16 | 4.350 | 4.380 | 4.330 | 4.380 | 4.278 | 366,000 |
| 2024-12-13 | 4.400 | 4.400 | 4.330 | 4.370 | 4.268 | 519,000 |
| 2024-12-12 | 4.390 | 4.430 | 4.370 | 4.410 | 4.307 | 852,000 |
| 2024-12-11 | 4.400 | 4.420 | 4.370 | 4.400 | 4.297 | 748,000 |
| 2024-12-10 | 4.380 | 4.450 | 4.330 | 4.380 | 4.278 | 516,000 |
| 2024-12-09 | 4.320 | 4.350 | 4.270 | 4.350 | 4.248 | 1,002,000 |
| 2024-12-06 | 4.340 | 4.380 | 4.270 | 4.320 | 4.219 | 928,000 |
| 2024-12-05 | 4.320 | 4.360 | 4.320 | 4.340 | 4.239 | 640,000 |
| 2024-12-04 | 4.320 | 4.380 | 4.310 | 4.340 | 4.239 | 526,000 |
| 2024-12-03 | 4.390 | 4.390 | 4.280 | 4.310 | 4.209 | 825,000 |
| 2024-12-02 | 4.350 | 4.600 | 4.350 | 4.400 | 4.297 | 2,665,000 |
| 2024-11-29 | 4.300 | 4.400 | 4.280 | 4.310 | 4.209 | 466,000 |
| 2024-11-28 | 4.310 | 4.340 | 4.300 | 4.300 | 4.200 | 296,000 |
| 2024-11-27 | 4.300 | 4.320 | 4.270 | 4.300 | 4.200 | 383,000 |
| 2024-11-26 | 4.350 | 4.400 | 4.280 | 4.300 | 4.200 | 654,000 |
| 2024-11-25 | 4.360 | 4.450 | 4.340 | 4.360 | 4.258 | 2,965,000 |
| 2024-11-22 | 4.370 | 4.430 | 4.310 | 4.380 | 4.278 | 638,000 |
| 2024-11-21 | 4.450 | 4.450 | 4.370 | 4.390 | 4.287 | 371,000 |
| 2024-11-20 | 4.320 | 4.440 | 4.320 | 4.420 | 4.317 | 678,001 |
| 2024-11-19 | 4.330 | 4.350 | 4.320 | 4.340 | 4.239 | 630,000 |
| 2024-11-18 | 4.320 | 4.360 | 4.300 | 4.360 | 4.258 | 747,000 |
| 2024-11-15 | 4.330 | 4.350 | 4.300 | 4.300 | 4.200 | 356,336 |
| 2024-11-14 | 4.320 | 4.350 | 4.310 | 4.310 | 4.209 | 685,000 |
| 2024-11-13 | 4.310 | 4.350 | 4.280 | 4.300 | 4.200 | 461,000 |
| 2024-11-12 | 4.500 | 4.500 | 4.280 | 4.300 | 4.200 | 747,000 |
| 2024-11-11 | 4.330 | 4.550 | 4.330 | 4.510 | 4.405 | 1,268,334 |
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.