China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.690	2.800	2.660	2.660	1.955	1,907,092
2024-05-14	2.630	2.720	2.630	2.680	1.970	1,876,415
2024-05-13	2.580	2.610	2.540	2.590	1.904	1,299,723
2024-05-10	2.470	2.620	2.470	2.580	1.897	2,410,708
2024-05-09	2.400	2.490	2.390	2.450	1.801	1,873,859
2024-05-08	2.410	2.480	2.360	2.400	1.764	2,139,727
2024-05-07	2.490	2.490	2.360	2.400	1.764	1,760,098
2024-05-06	2.560	2.560	2.430	2.480	1.823	1,403,477
2024-05-03	2.500	2.540	2.450	2.540	1.867	2,604,996
2024-05-02	2.350	2.480	2.340	2.430	1.786	2,325,067
2024-04-30	2.350	2.400	2.330	2.350	1.728	1,449,492
2024-04-29	2.360	2.400	2.320	2.350	1.728	1,256,482
2024-04-26	2.300	2.370	2.300	2.360	1.735	1,234,753
2024-04-25	2.300	2.340	2.200	2.300	1.691	2,138,448
2024-04-24	2.210	2.290	2.210	2.290	1.683	692,791
2024-04-23	2.190	2.240	2.190	2.210	1.625	611,241
2024-04-22	2.320	2.320	2.150	2.160	1.588	2,909,210
2024-04-19	2.300	2.350	2.290	2.310	1.698	795,048
2024-04-18	2.350	2.410	2.300	2.340	1.720	690,554
2024-04-17	2.360	2.380	2.350	2.360	1.735	188,855
2024-04-16	2.400	2.490	2.350	2.350	1.728	690,234
2024-04-15	2.470	2.470	2.400	2.420	1.779	460,156
2024-04-12	2.420	2.510	2.420	2.460	1.808	1,023,848
2024-04-11	2.520	2.520	2.450	2.460	1.808	387,298
2024-04-10	2.370	2.520	2.370	2.500	1.838	1,150,391
2024-04-09	2.350	2.450	2.350	2.410	1.772	877,109
2024-04-08	2.350	2.400	2.340	2.350	1.728	571,361
2024-04-05	2.300	2.400	2.290	2.310	1.698	851,289
2024-04-03	2.350	2.360	2.290	2.300	1.691	1,187,459
2024-04-02	2.380	2.380	2.300	2.340	1.720	1,058,359
2024-03-28	2.290	2.350	2.230	2.280	1.676	1,825,287
2024-03-27	2.390	2.390	2.280	2.280	1.676	1,022,570
2024-03-26	2.400	2.420	2.320	2.390	1.757	933,095
2024-03-25	2.450	2.460	2.390	2.400	1.764	833,394
2024-03-22	2.520	2.520	2.420	2.470	1.816	1,641,224
2024-03-21	2.540	2.590	2.540	2.560	1.882	1,457,162
2024-03-20	2.480	2.530	2.410	2.510	1.845	1,550,471
2024-03-19	2.530	2.530	2.390	2.410	1.772	1,434,154
2024-03-18	2.450	2.550	2.450	2.530	1.860	2,523,190
2024-03-15	2.410	2.470	2.340	2.470	1.816	2,713,644
2024-03-14	2.420	2.420	2.380	2.400	1.764	674,896
2024-03-13	2.450	2.450	2.380	2.420	1.779	1,120,992
2024-03-12	2.410	2.460	2.360	2.450	1.801	2,119,275
2024-03-11	2.430	2.490	2.400	2.410	1.772	1,619,494
2024-03-08	2.440	2.490	2.440	2.450	1.801	453,765
2024-03-07	2.500	2.520	2.390	2.430	1.786	1,266,708
2024-03-06	2.440	2.520	2.440	2.500	1.838	1,103,097
2024-03-05	2.550	2.560	2.430	2.430	1.786	1,334,453
2024-03-04	2.630	2.630	2.510	2.600	1.911	1,593,930
2024-03-01	2.480	2.600	2.450	2.600	1.911	1,770,323
2024-02-29	2.600	2.620	2.460	2.470	1.816	3,864,534
2024-02-28	2.480	2.590	2.460	2.540	1.867	1,720,473
2024-02-27	2.490	2.520	2.350	2.450	1.801	1,760,098
2024-02-26	2.450	2.520	2.450	2.490	1.830	763,092
2024-02-23	2.500	2.570	2.430	2.470	1.816	1,941,604
2024-02-22	2.510	2.520	2.370	2.500	1.838	2,002,958
2024-02-21	2.420	2.600	2.400	2.500	1.838	2,367,248
2024-02-20	2.480	2.480	2.380	2.420	1.779	1,136,330
2024-02-19	2.380	2.450	2.310	2.450	1.801	2,583,588
2024-02-16	2.350	2.430	2.300	2.370	1.742	1,903,257

← NewerPage 11 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.