China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.280	2.400	2.260	2.320	1.706	3,301,621
2024-02-14	2.130	2.240	2.100	2.200	1.617	533,014
2024-02-09	2.160	2.180	2.130	2.170	1.595	90,753
2024-02-08	2.120	2.170	2.100	2.160	1.588	885,658
2024-02-07	2.090	2.190	2.090	2.100	1.544	903,696
2024-02-06	2.020	2.150	2.020	2.140	1.573	1,074,976
2024-02-05	2.010	2.040	1.990	2.010	1.478	356,621
2024-02-02	2.010	2.080	2.010	2.010	1.478	640,384
2024-02-01	2.030	2.060	2.000	2.000	1.470	691,513
2024-01-31	2.030	2.090	2.000	2.030	1.492	1,227,083
2024-01-30	2.060	2.080	2.010	2.020	1.485	924,147
2024-01-29	2.080	2.080	2.030	2.050	1.507	575,195
2024-01-26	2.100	2.160	2.060	2.060	1.514	1,367,687
2024-01-25	2.000	2.090	1.980	2.080	1.529	943,320
2024-01-24	1.950	2.010	1.940	1.990	1.463	1,117,157
2024-01-23	2.020	2.020	1.950	1.950	1.434	587,977
2024-01-22	2.050	2.050	1.970	1.990	1.463	1,677,080
2024-01-19	2.090	2.110	2.020	2.030	1.492	865,349
2024-01-18	2.050	2.100	2.000	2.090	1.536	1,969,725
2024-01-17	2.150	2.150	2.030	2.060	1.514	1,035,352
2024-01-16	2.180	2.200	2.110	2.150	1.581	454,404
2024-01-15	2.180	2.210	2.160	2.180	1.603	566,248
2024-01-12	2.220	2.240	2.170	2.220	1.632	356,621
2024-01-11	2.120	2.240	2.120	2.240	1.647	765,649
2024-01-10	2.140	2.190	2.120	2.160	1.588	722,190
2024-01-09	2.290	2.290	2.120	2.140	1.573	782,266
2024-01-08	2.300	2.300	2.150	2.150	1.581	1,849,573
2024-01-05	2.230	2.270	2.180	2.270	1.669	2,553,867
2024-01-04	2.230	2.380	2.220	2.230	1.639	3,089,438
2024-01-03	2.120	2.260	2.070	2.230	1.639	3,033,197
2024-01-02	2.140	2.150	2.070	2.070	1.522	218,574
2023-12-29	2.190	2.190	2.100	2.130	1.566	479,329
2023-12-28	2.090	2.170	2.070	2.170	1.595	889,635
2023-12-27	2.050	2.080	2.000	2.080	1.529	380,907
2023-12-22	2.060	2.100	2.020	2.050	1.507	1,085,202
2023-12-21	2.060	2.090	2.060	2.060	1.514	140,603
2023-12-20	2.100	2.100	2.040	2.090	1.536	607,151
2023-12-19	2.090	2.100	2.020	2.020	1.485	1,555,584
2023-12-18	2.190	2.190	2.100	2.100	1.544	1,577,313
2023-12-15	2.100	2.180	2.070	2.170	1.595	1,720,473
2023-12-14	2.110	2.120	2.060	2.060	1.514	889,635
2023-12-13	2.100	2.140	2.070	2.110	1.551	665,948
2023-12-12	2.080	2.150	2.070	2.100	1.544	644,219
2023-12-11	2.100	2.110	2.050	2.110	1.551	343,839
2023-12-08	2.100	2.130	2.080	2.110	1.551	810,386
2023-12-07	2.080	2.120	2.040	2.110	1.551	810,386
2023-12-06	2.080	2.140	2.060	2.130	1.566	1,097,984
2023-12-05	2.110	2.160	2.030	2.080	1.529	1,514,681
2023-12-04	2.050	2.170	2.050	2.130	1.566	4,073,661
2023-12-01	2.020	2.090	2.020	2.050	1.507	688,206
2023-11-30	2.130	2.130	2.020	2.020	1.485	2,090,591
2023-11-29	2.160	2.160	2.020	2.130	1.566	1,733,255
2023-11-28	2.130	2.200	2.050	2.060	1.514	2,746,877
2023-11-27	2.040	2.190	2.040	2.180	1.603	1,321,671
2023-11-24	2.060	2.100	2.040	2.040	1.500	89,475
2023-11-23	2.010	2.100	2.010	2.100	1.544	320,831
2023-11-22	2.030	2.030	2.000	2.010	1.478	187,897
2023-11-21	2.000	2.070	2.000	2.020	1.485	1,243,700
2023-11-20	1.930	2.050	1.930	2.000	1.470	936,929
2023-11-17	1.980	1.990	1.910	1.940	1.426	616,098

← NewerPage 12 of 21 · 1,229 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.