China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.210	3.320	3.210	3.270	2.059	1,987,619
2023-02-21	3.530	3.620	3.310	3.330	2.097	3,002,520
2023-02-20	3.550	3.610	3.530	3.560	2.242	695,347
2023-02-17	3.490	3.630	3.490	3.580	2.254	1,783,106
2023-02-16	3.600	3.690	3.550	3.590	2.261	1,513,469
2023-02-15	3.700	3.750	3.550	3.600	2.267	4,748,557
2023-02-14	3.800	3.830	3.700	3.780	2.380	2,198,524
2023-02-13	3.610	3.890	3.610	3.770	2.374	5,893,835
2023-02-10	3.750	3.840	3.690	3.720	2.342	3,258,162
2023-02-09	3.560	3.870	3.560	3.840	2.418	4,041,706
2023-02-08	3.880	3.920	3.730	3.750	2.361	2,167,847
2023-02-07	3.860	3.960	3.860	3.880	2.443	2,213,863
2023-02-06	3.950	3.950	3.780	3.850	2.424	4,439,230
2023-02-03	4.070	4.110	3.900	3.920	2.468	2,801,840
2023-02-02	4.100	4.270	3.980	4.060	2.556	3,878,095
2023-02-01	3.960	4.090	3.960	4.090	2.575	4,189,902
2023-01-31	4.100	4.160	3.870	4.000	2.519	4,574,855
2023-01-30	4.390	4.390	4.030	4.110	2.588	6,545,723
2023-01-27	4.400	4.420	4.270	4.400	2.771	2,137,170
2023-01-26	4.200	4.400	4.090	4.390	2.764	2,992,294
2023-01-20	3.960	4.230	3.950	4.190	2.638	3,632,678
2023-01-19	3.730	3.950	3.730	3.920	2.468	1,089,037
2023-01-18	4.010	4.010	3.820	3.830	2.412	4,113,286
2023-01-17	3.830	4.040	3.800	4.010	2.525	7,604,082
2023-01-16	3.840	3.880	3.720	3.810	2.399	3,161,568
2023-01-13	3.890	3.890	3.670	3.840	2.418	6,278,577
2023-01-12	3.860	3.860	3.640	3.790	2.386	5,791,578
2023-01-11	3.920	3.980	3.770	3.810	2.399	8,984,551
2023-01-10	3.800	3.800	3.590	3.760	2.368	8,001,606
2023-01-09	4.000	4.010	3.780	3.810	2.399	7,927,317
2023-01-06	3.950	4.150	3.840	3.900	2.456	16,286,976
2023-01-05	4.030	4.040	3.850	3.890	2.449	6,936,463
2023-01-04	3.890	4.020	3.760	3.950	2.487	7,405,960
2023-01-03	3.790	3.850	3.690	3.790	2.386	3,067,709
2022-12-30	3.530	3.850	3.520	3.840	2.418	10,177,123
2022-12-29	3.490	3.610	3.410	3.520	2.216	6,143,086
2022-12-28	3.950	3.950	3.370	3.650	2.298	14,083,338
2022-12-23	3.970	4.160	3.790	3.910	2.462	13,382,878
2022-12-22	4.000	4.250	3.780	3.970	2.500	24,055,591
2022-12-21	3.650	3.950	3.580	3.840	2.418	10,871,192
2022-12-20	3.630	3.820	3.570	3.650	2.298	19,068,032
2022-12-19	3.220	4.040	3.210	3.620	2.279	42,758,349
2022-12-16	2.870	3.140	2.850	3.140	1.977	7,880,176
2022-12-15	2.880	2.930	2.840	2.890	1.820	1,375,356
2022-12-14	2.870	3.090	2.850	2.940	1.851	4,158,023
2022-12-13	3.070	3.070	2.880	2.890	1.820	2,125,666
2022-12-12	2.990	3.120	2.930	3.040	1.914	3,231,320
2022-12-09	3.060	3.150	2.950	3.070	1.933	4,698,707
2022-12-08	3.090	3.200	3.010	3.090	1.946	3,578,993
2022-12-07	2.960	3.250	2.920	3.090	1.946	19,076,034
2022-12-06	2.700	2.970	2.700	2.940	1.851	13,010,919
2022-12-05	2.560	2.810	2.560	2.710	1.706	9,564,565
2022-12-02	2.490	2.570	2.190	2.530	1.593	25,851,541
2022-12-01	2.510	2.600	2.350	2.500	1.574	12,197,976
2022-11-30	2.460	2.560	2.430	2.510	1.581	4,775,400
2022-11-29	2.380	2.570	2.370	2.500	1.574	8,765,977
2022-11-28	2.300	2.380	2.220	2.360	1.486	4,875,100
2022-11-25	2.550	2.560	2.390	2.450	1.543	4,783,069
2022-11-24	2.510	2.520	2.420	2.490	1.568	1,801,001
2022-11-23	2.580	2.580	2.400	2.460	1.549	3,398,765

← NewerPage 16 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.