China Chunlai Education Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.470 | 4.470 | 4.350 | 4.350 | 4.248 | 476,002 |
| 2024-11-07 | 4.430 | 4.700 | 4.340 | 4.450 | 4.346 | 2,349,000 |
| 2024-11-06 | 4.380 | 4.420 | 4.360 | 4.420 | 4.317 | 645,412 |
| 2024-11-05 | 4.360 | 4.380 | 4.310 | 4.380 | 4.278 | 421,000 |
| 2024-11-04 | 4.380 | 4.470 | 4.320 | 4.370 | 4.268 | 250,000 |
| 2024-11-01 | 4.370 | 4.370 | 4.310 | 4.350 | 4.248 | 287,000 |
| 2024-10-31 | 4.370 | 4.380 | 4.300 | 4.320 | 4.219 | 559,000 |
| 2024-10-30 | 4.380 | 4.410 | 4.320 | 4.390 | 4.287 | 534,000 |
| 2024-10-29 | 4.400 | 4.410 | 4.340 | 4.390 | 4.287 | 348,083 |
| 2024-10-28 | 4.380 | 4.420 | 4.330 | 4.380 | 4.278 | 633,000 |
| 2024-10-25 | 4.400 | 4.410 | 4.350 | 4.390 | 4.287 | 443,000 |
| 2024-10-24 | 4.490 | 4.490 | 4.380 | 4.400 | 4.297 | 368,000 |
| 2024-10-23 | 4.490 | 4.510 | 4.420 | 4.500 | 4.395 | 824,179 |
| 2024-10-22 | 4.520 | 4.560 | 4.470 | 4.510 | 4.405 | 653,300 |
| 2024-10-21 | 4.580 | 4.610 | 4.430 | 4.550 | 4.444 | 1,424,700 |
| 2024-10-18 | 4.510 | 4.700 | 4.460 | 4.560 | 4.454 | 1,536,093 |
| 2024-10-17 | 4.500 | 4.580 | 4.450 | 4.520 | 4.414 | 882,230 |
| 2024-10-16 | 4.580 | 4.650 | 4.480 | 4.480 | 4.375 | 921,215 |
| 2024-10-15 | 4.620 | 4.630 | 4.500 | 4.520 | 4.414 | 813,000 |
| 2024-10-14 | 4.720 | 4.740 | 4.470 | 4.590 | 4.483 | 1,659,000 |
| 2024-10-10 | 5.060 | 5.060 | 4.700 | 4.720 | 4.610 | 2,157,000 |
| 2024-10-09 | 5.060 | 5.110 | 4.720 | 4.980 | 4.864 | 2,665,000 |
| 2024-10-08 | 4.860 | 5.900 | 4.860 | 5.050 | 4.932 | 10,275,996 |
| 2024-10-07 | 4.720 | 4.850 | 4.680 | 4.810 | 4.698 | 1,002,008 |
| 2024-10-04 | 4.700 | 4.780 | 4.650 | 4.680 | 4.571 | 583,000 |
| 2024-10-03 | 4.760 | 4.760 | 4.500 | 4.720 | 4.610 | 1,250,000 |
| 2024-10-02 | 4.860 | 4.860 | 4.630 | 4.730 | 4.620 | 908,000 |
| 2024-09-30 | 4.680 | 4.870 | 4.680 | 4.860 | 4.746 | 1,931,000 |
| 2024-09-27 | 4.780 | 4.800 | 4.630 | 4.630 | 4.522 | 1,770,000 |
| 2024-09-26 | 4.660 | 4.750 | 4.530 | 4.750 | 4.639 | 1,617,000 |
| 2024-09-25 | 4.500 | 4.650 | 4.500 | 4.640 | 4.532 | 1,314,000 |
| 2024-09-24 | 4.430 | 4.500 | 4.380 | 4.490 | 4.385 | 839,000 |
| 2024-09-23 | 4.480 | 4.510 | 4.410 | 4.420 | 4.317 | 397,000 |
| 2024-09-20 | 4.490 | 4.510 | 4.460 | 4.470 | 4.366 | 311,000 |
| 2024-09-19 | 4.480 | 4.500 | 4.450 | 4.490 | 4.385 | 515,000 |
| 2024-09-17 | 4.460 | 4.480 | 4.430 | 4.470 | 4.366 | 685,000 |
| 2024-09-16 | 4.490 | 4.490 | 4.380 | 4.420 | 4.317 | 372,000 |
| 2024-09-13 | 4.510 | 4.530 | 4.450 | 4.460 | 4.356 | 720,000 |
| 2024-09-12 | 4.450 | 4.510 | 4.420 | 4.480 | 4.375 | 899,000 |
| 2024-09-11 | 4.480 | 4.490 | 4.430 | 4.450 | 4.346 | 500,000 |
| 2024-09-10 | 4.490 | 4.490 | 4.410 | 4.480 | 4.375 | 628,000 |
| 2024-09-09 | 4.530 | 4.530 | 4.410 | 4.470 | 4.366 | 667,000 |
| 2024-09-05 | 4.540 | 4.560 | 4.480 | 4.550 | 4.444 | 902,049 |
| 2024-09-04 | 4.480 | 4.520 | 4.430 | 4.520 | 4.414 | 739,000 |
| 2024-09-03 | 4.500 | 4.510 | 4.430 | 4.490 | 4.385 | 545,000 |
| 2024-09-02 | 4.570 | 4.570 | 4.440 | 4.490 | 4.385 | 653,000 |
| 2024-08-30 | 4.560 | 4.600 | 4.510 | 4.590 | 4.483 | 1,204,000 |
| 2024-08-29 | 4.460 | 4.530 | 4.420 | 4.530 | 4.424 | 708,000 |
| 2024-08-28 | 4.490 | 4.500 | 4.430 | 4.480 | 4.375 | 591,000 |
| 2024-08-27 | 4.440 | 4.510 | 4.390 | 4.500 | 4.395 | 956,000 |
| 2024-08-26 | 4.530 | 4.530 | 4.430 | 4.460 | 4.356 | 560,000 |
| 2024-08-23 | 4.510 | 4.530 | 4.460 | 4.510 | 4.405 | 565,000 |
| 2024-08-22 | 4.550 | 4.550 | 4.490 | 4.530 | 4.424 | 857,000 |
| 2024-08-21 | 4.510 | 4.530 | 4.440 | 4.530 | 4.424 | 775,000 |
| 2024-08-20 | 4.510 | 4.540 | 4.440 | 4.500 | 4.395 | 531,000 |
| 2024-08-19 | 4.560 | 4.610 | 4.470 | 4.500 | 4.395 | 521,000 |
| 2024-08-16 | 4.510 | 4.600 | 4.470 | 4.560 | 4.454 | 698,000 |
| 2024-08-15 | 4.500 | 4.560 | 4.450 | 4.520 | 4.414 | 650,000 |
| 2024-08-14 | 4.550 | 4.570 | 4.470 | 4.500 | 4.395 | 487,063 |
| 2024-08-13 | 4.660 | 4.660 | 4.530 | 4.570 | 4.463 | 481,000 |
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.