China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.030	2.030	1.980	2.000	1.470	580,819
2023-11-15	2.020	2.080	2.000	2.040	1.500	533,014
2023-11-14	2.060	2.060	1.990	1.990	1.463	558,579
2023-11-13	1.960	2.060	1.960	2.050	1.507	1,784,384
2023-11-10	1.950	2.030	1.930	1.970	1.448	1,082,645
2023-11-09	2.070	2.100	1.980	1.980	1.456	1,353,626
2023-11-08	2.090	2.100	2.060	2.080	1.529	370,681
2023-11-07	2.070	2.120	2.030	2.090	1.536	945,877
2023-11-06	2.020	2.100	2.010	2.090	1.536	1,641,224
2023-11-03	1.960	2.020	1.960	1.990	1.463	1,256,482
2023-11-02	1.920	1.970	1.920	1.960	1.441	490,833
2023-11-01	1.930	1.990	1.930	1.990	1.463	643,068
2023-10-31	1.960	1.990	1.940	1.950	1.434	720,912
2023-10-30	2.000	2.040	1.940	1.950	1.434	1,062,194
2023-10-27	1.950	2.010	1.920	1.980	1.456	1,172,120
2023-10-26	1.920	1.960	1.880	1.950	1.434	581,586
2023-10-25	1.980	2.000	1.860	1.870	1.375	2,787,780
2023-10-24	1.940	1.970	1.880	1.970	1.448	780,492
2023-10-20	1.910	1.960	1.900	1.940	1.426	727,303
2023-10-19	1.950	1.950	1.870	1.890	1.389	1,297,385
2023-10-18	1.910	1.940	1.860	1.920	1.411	12,193,190
2023-10-17	1.880	1.950	1.880	1.910	1.404	630,158
2023-10-16	1.970	1.970	1.850	1.880	1.382	2,852,969
2023-10-13	2.050	2.050	1.970	1.970	1.448	1,620,773
2023-10-12	2.030	2.060	2.020	2.060	1.514	1,510,846
2023-10-11	1.980	2.100	1.970	1.990	1.463	2,690,636
2023-10-10	2.080	2.080	1.830	1.970	1.448	5,110,291
2023-10-09	2.080	2.080	2.010	2.010	1.478	973,997
2023-10-06	2.120	2.130	2.070	2.080	1.529	87,382
2023-10-05	2.080	2.110	2.050	2.060	1.514	584,143
2023-10-04	2.070	2.080	2.030	2.070	1.522	524,067
2023-10-03	2.110	2.110	2.050	2.080	1.529	515,119
2023-09-29	2.150	2.170	2.130	2.150	1.581	308,049
2023-09-28	2.170	2.200	2.120	2.120	1.558	860,237
2023-09-27	2.180	2.180	2.140	2.170	1.595	582,865
2023-09-26	2.200	2.200	2.160	2.180	1.603	457,600
2023-09-25	2.200	2.210	2.160	2.200	1.617	432,905
2023-09-22	2.150	2.300	2.140	2.200	1.617	2,996,129
2023-09-21	2.150	2.160	2.120	2.130	1.566	722,190
2023-09-20	2.200	2.200	2.140	2.170	1.595	1,060,916
2023-09-19	2.240	2.240	2.180	2.220	1.632	837,229
2023-09-18	2.240	2.290	2.220	2.240	1.647	587,977
2023-09-15	2.320	2.350	2.240	2.240	1.647	2,211,307
2023-09-14	2.360	2.380	2.330	2.360	1.735	651,888
2023-09-13	2.330	2.420	2.310	2.400	1.764	714,520
2023-09-12	2.330	2.360	2.300	2.330	1.713	776,645
2023-09-11	2.310	2.360	2.310	2.340	1.720	727,303
2023-09-07	2.320	2.380	2.300	2.340	1.720	878,132
2023-09-06	2.280	2.370	2.270	2.350	1.728	811,665
2023-09-05	2.350	2.360	2.290	2.300	1.691	1,136,330
2023-09-04	2.320	2.440	2.320	2.360	1.735	1,904,536
2023-08-31	2.500	2.510	2.450	2.490	1.620	1,211,745
2023-08-30	2.410	2.490	2.410	2.480	1.613	2,033,635
2023-08-29	2.380	2.440	2.370	2.440	1.587	511,285
2023-08-28	2.420	2.480	2.390	2.410	1.568	760,536
2023-08-25	2.440	2.440	2.380	2.420	1.574	393,689
2023-08-24	2.380	2.470	2.380	2.440	1.587	1,066,029
2023-08-23	2.320	2.400	2.300	2.400	1.561	472,938
2023-08-22	2.350	2.380	2.310	2.340	1.522	727,303
2023-08-21	2.390	2.390	2.300	2.330	1.516	740,085

← NewerPage 13 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.