China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.330	2.420	2.330	2.390	1.555	475,495
2023-08-17	2.370	2.440	2.300	2.410	1.568	711,964
2023-08-16	2.390	2.420	2.370	2.410	1.568	594,369
2023-08-15	2.420	2.420	2.350	2.390	1.555	579,030
2023-08-14	2.450	2.450	2.370	2.430	1.581	906,252
2023-08-11	2.470	2.480	2.430	2.470	1.607	669,783
2023-08-10	2.460	2.520	2.450	2.460	1.600	471,660
2023-08-09	2.470	2.500	2.440	2.470	1.607	285,041
2023-08-08	2.470	2.530	2.460	2.480	1.613	567,526
2023-08-07	2.580	2.660	2.500	2.560	1.665	795,048
2023-08-04	2.660	2.670	2.590	2.630	1.711	1,383,025
2023-08-03	2.530	2.570	2.520	2.570	1.672	308,049
2023-08-02	2.670	2.670	2.540	2.540	1.652	906,252
2023-08-01	2.700	2.700	2.570	2.610	1.698	1,513,403
2023-07-31	2.640	2.780	2.620	2.680	1.743	2,829,961
2023-07-28	2.510	2.640	2.430	2.600	1.691	2,796,728
2023-07-27	2.390	2.530	2.390	2.500	1.626	2,488,679
2023-07-26	2.370	2.400	2.280	2.390	1.555	1,319,115
2023-07-25	2.320	2.370	2.280	2.310	1.503	2,521,912
2023-07-24	2.250	2.340	2.220	2.290	1.490	2,475,896
2023-07-21	2.340	2.340	2.210	2.330	1.516	899,861
2023-07-20	2.300	2.380	2.240	2.330	1.516	1,817,617
2023-07-19	2.270	2.330	2.180	2.290	1.490	2,368,527
2023-07-18	2.360	2.420	2.240	2.320	1.509	1,849,146
2023-07-14	2.390	2.410	2.340	2.350	1.529	701,738
2023-07-13	2.350	2.440	2.350	2.420	1.574	1,202,797
2023-07-12	2.320	2.370	2.310	2.340	1.522	1,463,553
2023-07-11	2.210	2.380	2.210	2.380	1.548	2,189,577
2023-07-10	2.190	2.280	2.180	2.250	1.464	3,254,072
2023-07-07	2.220	2.280	2.170	2.180	1.418	2,948,835
2023-07-06	2.340	2.360	2.260	2.270	1.477	3,203,536
2023-07-05	2.370	2.390	2.360	2.370	1.542	752,867
2023-07-04	2.390	2.420	2.380	2.400	1.561	254,364
2023-07-03	2.350	2.430	2.350	2.430	1.581	710,686
2023-06-30	2.360	2.380	2.320	2.330	1.516	1,232,196
2023-06-29	2.340	2.380	2.300	2.330	1.516	1,000,840
2023-06-28	2.380	2.380	2.310	2.330	1.516	710,686
2023-06-27	2.400	2.400	2.340	2.380	1.548	705,573
2023-06-26	2.320	2.380	2.280	2.330	1.516	616,609
2023-06-23	2.360	2.360	2.270	2.300	1.496	1,638,668
2023-06-21	2.460	2.460	2.350	2.390	1.555	2,218,976
2023-06-20	2.530	2.540	2.450	2.450	1.594	1,602,878
2023-06-19	2.510	2.600	2.510	2.600	1.691	581,586
2023-06-16	2.470	2.610	2.430	2.560	1.665	2,355,744
2023-06-15	2.550	2.620	2.440	2.470	1.607	3,004,309
2023-06-14	2.660	2.660	2.520	2.530	1.646	942,809
2023-06-13	2.500	2.610	2.480	2.600	1.691	1,636,111
2023-06-12	2.480	2.500	2.420	2.490	1.620	544,518
2023-06-09	2.460	2.490	2.430	2.440	1.587	1,032,923
2023-06-08	2.480	2.480	2.400	2.470	1.607	349,719
2023-06-07	2.430	2.480	2.430	2.430	1.581	461,434
2023-06-06	2.410	2.460	2.370	2.400	1.561	698,798
2023-06-05	2.470	2.470	2.410	2.410	1.568	694,069
2023-06-02	2.480	2.500	2.410	2.450	1.594	913,921
2023-06-01	2.420	2.470	2.360	2.430	1.581	507,450
2023-05-31	2.400	2.450	2.340	2.400	1.561	1,757,925
2023-05-30	2.360	2.450	2.360	2.430	1.581	574,173
2023-05-29	2.400	2.430	2.300	2.360	1.535	1,389,416
2023-05-25	2.410	2.440	2.330	2.370	1.542	925,681
2023-05-24	2.480	2.500	2.430	2.440	1.587	1,087,758

← NewerPage 14 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.