China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.590	2.700	2.410	2.510	1.581	5,989,701
2022-11-21	2.890	2.890	2.520	2.590	1.631	9,443,429
2022-11-18	2.450	2.890	2.450	2.790	1.757	19,634,446
2022-11-17	2.260	2.470	2.260	2.420	1.524	3,511,248
2022-11-16	2.300	2.470	2.300	2.340	1.473	7,151,631
2022-11-15	2.060	2.290	2.060	2.280	1.436	3,552,259
2022-11-14	2.160	2.230	2.110	2.180	1.373	3,260,719
2022-11-11	2.100	2.170	2.030	2.160	1.360	2,622,250
2022-11-10	2.040	2.060	2.020	2.020	1.272	1,253,926
2022-11-09	2.070	2.110	2.040	2.090	1.316	1,050,690
2022-11-08	2.090	2.090	2.030	2.080	1.310	1,601,599
2022-11-07	2.050	2.120	2.040	2.080	1.310	4,460,995
2022-11-04	1.980	2.070	1.980	2.040	1.285	3,743,883
2022-11-03	1.940	2.040	1.940	2.000	1.259	3,192,973
2022-11-02	1.860	1.990	1.850	1.980	1.247	2,337,850
2022-11-01	1.800	1.870	1.750	1.850	1.165	6,327,149
2022-10-31	1.830	1.840	1.780	1.800	1.133	2,121,832
2022-10-28	1.910	1.930	1.820	1.870	1.178	2,027,244
2022-10-27	1.920	2.020	1.900	1.940	1.222	3,522,752
2022-10-26	1.930	1.930	1.860	1.900	1.196	1,619,494
2022-10-25	1.960	1.960	1.830	1.870	1.178	954,824
2022-10-24	2.020	2.020	1.820	1.840	1.159	3,540,647
2022-10-21	1.970	1.990	1.920	1.980	1.247	880,688
2022-10-20	2.090	2.090	1.920	1.950	1.228	7,909,883
2022-10-19	2.080	2.130	2.030	2.060	1.297	2,397,925
2022-10-18	2.040	2.090	1.990	2.050	1.291	2,850,412
2022-10-17	2.010	2.010	1.930	2.010	1.266	1,448,971
2022-10-14	2.040	2.040	1.950	1.960	1.234	2,059,199
2022-10-13	1.990	1.990	1.910	1.950	1.228	773,318
2022-10-12	2.020	2.020	1.870	1.950	1.228	3,757,943
2022-10-11	2.040	2.040	1.930	1.960	1.234	922,869
2022-10-10	2.020	2.020	1.930	1.950	1.228	2,340,406
2022-10-07	2.050	2.050	1.930	1.960	1.234	434,592
2022-10-06	2.050	2.050	1.990	2.020	1.272	881,966
2022-10-05	2.000	2.060	1.970	2.000	1.259	1,012,344
2022-10-03	2.090	2.090	1.880	1.930	1.215	558,579
2022-09-30	1.960	1.960	1.850	1.920	1.209	522,789
2022-09-29	1.900	1.950	1.830	1.880	1.184	906,252
2022-09-28	1.950	1.950	1.850	1.880	1.184	1,312,724
2022-09-27	1.950	1.970	1.870	1.930	1.215	3,668,468
2022-09-26	1.930	1.960	1.900	1.910	1.203	1,786,589
2022-09-23	1.960	1.970	1.930	1.950	1.228	1,140,165
2022-09-22	1.980	1.980	1.910	1.950	1.228	1,738,368
2022-09-21	2.070	2.070	1.920	1.950	1.228	2,791,615
2022-09-20	2.100	2.100	1.950	2.010	1.266	6,391,011
2022-09-19	2.250	2.270	2.020	2.070	1.303	6,072,785
2022-09-16	2.340	2.340	2.240	2.240	1.411	2,491,235
2022-09-15	2.290	2.340	2.260	2.310	1.455	697,904
2022-09-14	2.300	2.340	2.280	2.310	1.455	1,081,274
2022-09-13	2.290	2.340	2.290	2.300	1.448	347,674
2022-09-09	2.220	2.320	2.210	2.310	1.455	1,942,882
2022-09-08	2.240	2.290	2.210	2.240	1.411	1,190,015
2022-09-07	2.340	2.340	2.200	2.250	1.417	2,015,740
2022-09-06	2.310	2.310	2.250	2.280	1.436	1,003,396
2022-09-05	2.360	2.360	2.270	2.280	1.436	3,518,917
2022-09-02	2.450	2.450	2.330	2.390	1.505	2,923,271
2022-09-01	2.530	2.550	2.420	2.440	1.536	1,968,446
2022-08-31	2.500	2.550	2.440	2.470	1.555	1,775,436
2022-08-30	2.450	2.550	2.420	2.550	1.606	3,811,628
2022-08-29	2.380	2.530	2.380	2.460	1.549	3,695,311

← NewerPage 17 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.