China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.020	2.050	2.000	2.000	1.470	273,537
2024-08-09	2.020	2.020	1.970	2.010	1.478	549,631
2024-08-08	2.000	2.010	1.970	1.970	1.448	424,366
2024-08-07	2.020	2.050	2.000	2.010	1.478	636,805
2024-08-06	1.990	2.000	1.970	1.970	1.448	80,527
2024-08-05	2.020	2.030	1.900	1.970	1.448	1,132,496
2024-08-02	1.980	2.000	1.950	2.000	1.470	614,820
2024-08-01	2.000	2.000	1.980	1.980	1.456	115,039
2024-07-31	1.940	2.000	1.940	1.980	1.456	476,773
2024-07-30	1.950	1.950	1.920	1.930	1.419	686,428
2024-07-29	1.970	1.990	1.950	1.950	1.434	125,265
2024-07-26	1.890	1.980	1.890	1.960	1.441	616,098
2024-07-25	1.940	1.940	1.860	1.890	1.389	1,096,099
2024-07-24	1.840	1.920	1.840	1.920	1.411	1,517,238
2024-07-23	1.880	1.880	1.840	1.840	1.353	645,497
2024-07-22	1.880	1.890	1.860	1.870	1.375	819,334
2024-07-19	1.900	1.910	1.870	1.880	1.382	3,169,965
2024-07-18	1.920	1.920	1.880	1.890	1.389	586,699
2024-07-17	1.900	1.920	1.880	1.920	1.411	516,398
2024-07-16	1.920	1.930	1.850	1.860	1.367	1,426,484
2024-07-15	1.950	1.970	1.920	1.920	1.411	1,586,261
2024-07-12	2.020	2.020	1.970	1.980	1.456	972,719
2024-07-11	2.020	2.030	1.990	2.020	1.485	801,222
2024-07-10	2.070	2.070	1.980	1.980	1.456	1,519,794
2024-07-09	2.020	2.090	2.020	2.090	1.536	479,074
2024-07-08	2.100	2.100	2.020	2.020	1.485	470,382
2024-07-05	2.090	2.090	2.020	2.060	1.514	241,582
2024-07-04	2.020	2.040	2.020	2.020	1.485	442,261
2024-07-03	2.030	2.060	2.000	2.040	1.500	540,684
2024-07-02	2.020	2.070	2.010	2.030	1.492	516,284
2024-06-28	2.020	2.060	2.010	2.020	1.485	378,351
2024-06-27	2.040	2.060	2.010	2.050	1.507	516,398
2024-06-26	2.020	2.090	2.000	2.090	1.536	522,789
2024-06-25	2.030	2.090	2.020	2.020	1.485	1,092,871
2024-06-24	2.130	2.130	1.990	2.030	1.492	2,231,758
2024-06-21	2.120	2.130	2.060	2.130	1.566	1,395,807
2024-06-20	2.200	2.240	2.100	2.100	1.544	940,764
2024-06-19	2.180	2.230	2.150	2.230	1.639	2,254,766
2024-06-18	2.160	2.220	2.150	2.180	1.603	989,336
2024-06-17	2.230	2.250	2.200	2.200	1.617	997,644
2024-06-14	2.260	2.300	2.250	2.270	1.669	331,057
2024-06-13	2.250	2.290	2.250	2.280	1.676	235,191
2024-06-12	2.290	2.330	2.260	2.260	1.661	527,902
2024-06-11	2.300	2.320	2.240	2.310	1.698	979,110
2024-06-07	2.340	2.350	2.280	2.330	1.713	1,476,335
2024-06-06	2.290	2.360	2.290	2.340	1.720	671,061
2024-06-05	2.320	2.370	2.300	2.300	1.691	558,579
2024-06-04	2.280	2.360	2.280	2.340	1.720	548,353
2024-06-03	2.380	2.390	2.300	2.300	1.691	451,209
2024-05-31	2.380	2.380	2.280	2.280	1.676	1,660,397
2024-05-30	2.350	2.350	2.270	2.280	1.676	1,546,636
2024-05-29	2.400	2.400	2.300	2.350	1.728	1,555,584
2024-05-28	2.410	2.450	2.400	2.400	1.764	387,298
2024-05-27	2.440	2.500	2.370	2.420	1.779	2,023,409
2024-05-24	2.470	2.480	2.410	2.440	1.794	1,642,502
2024-05-23	2.550	2.550	2.440	2.470	1.816	1,338,288
2024-05-22	2.560	2.600	2.510	2.580	1.897	838,507
2024-05-21	2.680	2.680	2.540	2.560	1.882	1,484,004
2024-05-20	2.720	2.740	2.630	2.680	1.970	1,008,509
2024-05-17	2.720	2.750	2.680	2.710	1.992	1,491,088

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-23	0.1050 HKD
2023-09-04	0.1358 HKD
2023-09-01	0.1521 HKD
2023-03-01	0.1019 HKD
2022-06-06	0.1301 HKD
2022-03-02	0.1012 HKD
2021-05-26	0.0645 HKD
2020-09-11	0.0471 HKD
2020-05-21	0.0353 HKD
2019-09-13	0.0401 HKD
2019-06-04	0.0222 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.