China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.570	2.580	2.490	2.500	1.626	699,182
2023-05-22	2.470	2.560	2.470	2.510	1.633	712,475
2023-05-19	2.510	2.550	2.490	2.490	1.620	502,337
2023-05-18	2.530	2.580	2.500	2.520	1.639	901,139
2023-05-17	2.570	2.650	2.500	2.520	1.639	887,079
2023-05-16	2.670	2.670	2.560	2.560	1.665	1,543,696
2023-05-15	2.660	2.690	2.610	2.670	1.737	982,945
2023-05-12	2.820	2.870	2.640	2.700	1.756	2,454,167
2023-05-11	2.790	2.940	2.760	2.830	1.841	3,356,613
2023-05-10	2.740	2.850	2.740	2.760	1.795	1,569,555
2023-05-09	2.800	2.810	2.670	2.710	1.763	3,362,975
2023-05-08	2.840	2.840	2.740	2.820	1.834	5,077,531
2023-05-05	2.670	2.830	2.640	2.810	1.828	4,671,225
2023-05-04	2.680	2.740	2.620	2.640	1.717	1,587,539
2023-05-03	2.710	2.710	2.620	2.680	1.743	1,196,406
2023-05-02	2.720	2.750	2.600	2.710	1.763	1,599,043
2023-04-28	2.700	2.760	2.650	2.720	1.769	1,719,578
2023-04-27	2.760	2.760	2.550	2.670	1.737	3,003,926
2023-04-26	2.730	2.800	2.670	2.760	1.795	2,686,801
2023-04-25	2.730	2.870	2.640	2.730	1.776	5,369,768
2023-04-24	2.630	2.700	2.610	2.670	1.737	1,708,049
2023-04-21	2.660	2.730	2.560	2.630	1.711	1,417,537
2023-04-20	2.610	2.700	2.580	2.670	1.737	1,561,080
2023-04-19	2.510	2.660	2.510	2.610	1.698	1,476,335
2023-04-18	2.600	2.600	2.510	2.580	1.678	487,382
2023-04-17	2.520	2.620	2.450	2.600	1.691	1,894,310
2023-04-14	2.690	2.710	2.530	2.570	1.672	1,421,372
2023-04-13	2.460	2.690	2.440	2.690	1.750	1,413,575
2023-04-12	2.570	2.580	2.430	2.460	1.600	902,418
2023-04-11	2.420	2.580	2.420	2.570	1.672	576,474
2023-04-06	2.470	2.530	2.400	2.510	1.633	1,097,601
2023-04-04	2.580	2.580	2.450	2.500	1.626	1,247,024
2023-04-03	2.530	2.620	2.520	2.580	1.678	1,101,819
2023-03-31	2.480	2.620	2.450	2.540	1.652	1,970,875
2023-03-30	2.600	2.610	2.510	2.560	1.665	931,050
2023-03-29	2.510	2.570	2.500	2.570	1.672	2,401,888
2023-03-28	2.490	2.510	2.450	2.510	1.633	559,857
2023-03-27	2.570	2.570	2.460	2.530	1.646	1,523,629
2023-03-24	2.540	2.650	2.510	2.650	1.724	2,401,760
2023-03-23	2.660	2.710	2.400	2.550	1.659	14,728,835
2023-03-22	2.660	2.780	2.580	2.670	1.737	4,013,585
2023-03-21	2.660	2.720	2.580	2.670	1.737	6,557,228
2023-03-20	2.860	2.860	2.660	2.710	1.763	2,298,225
2023-03-17	2.810	2.940	2.740	2.920	1.900	1,849,573
2023-03-16	2.920	2.990	2.780	2.860	1.860	2,925,827
2023-03-15	2.870	2.990	2.870	2.960	1.926	3,976,517
2023-03-14	3.000	3.050	2.830	2.860	1.860	3,048,535
2023-03-13	2.970	3.090	2.870	3.030	1.971	4,271,784
2023-03-10	2.950	3.020	2.940	2.990	1.945	2,215,075
2023-03-09	3.060	3.190	3.030	3.060	1.991	7,772,806
2023-03-08	3.010	3.020	2.940	2.990	1.945	3,113,724
2023-03-07	3.020	3.160	3.020	3.070	1.997	3,021,693
2023-03-06	3.120	3.210	3.020	3.040	1.978	2,262,435
2023-03-03	3.060	3.160	3.020	3.150	2.049	2,285,443
2023-03-02	3.300	3.300	3.020	3.060	1.991	3,894,712
2023-03-01	3.060	3.150	3.050	3.130	2.036	1,881,144
2023-02-28	3.120	3.200	3.020	3.180	2.002	3,775,838
2023-02-27	3.170	3.170	3.060	3.120	1.965	2,055,365
2023-02-24	3.220	3.290	3.150	3.220	2.028	2,747,900
2023-02-23	3.260	3.340	3.190	3.230	2.034	2,428,603

← NewerPage 15 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.