China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.340	2.430	2.340	2.430	1.530	1,200,241
2022-08-25	2.350	2.420	2.350	2.380	1.499	1,523,629
2022-08-24	2.410	2.420	2.370	2.400	1.511	455,043
2022-08-23	2.410	2.440	2.380	2.420	1.524	539,405
2022-08-22	2.370	2.440	2.370	2.420	1.524	894,748
2022-08-19	2.340	2.490	2.340	2.410	1.518	239,026
2022-08-18	2.360	2.430	2.360	2.370	1.492	983,137
2022-08-17	2.390	2.420	2.350	2.380	1.499	649,332
2022-08-16	2.430	2.430	2.350	2.350	1.480	898,583
2022-08-15	2.450	2.460	2.400	2.410	1.518	518,585
2022-08-12	2.420	2.450	2.390	2.430	1.530	628,880
2022-08-11	2.380	2.420	2.340	2.410	1.518	763,092
2022-08-10	2.390	2.390	2.300	2.340	1.473	1,191,293
2022-08-09	2.380	2.400	2.340	2.350	1.480	602,038
2022-08-08	2.420	2.420	2.350	2.380	1.499	617,376
2022-08-05	2.580	2.580	2.390	2.430	1.530	1,886,641
2022-08-04	2.360	2.410	2.340	2.390	1.505	1,046,434
2022-08-03	2.350	2.430	2.330	2.360	1.486	1,927,544
2022-08-02	2.410	2.420	2.330	2.360	1.486	2,681,689
2022-08-01	2.490	2.490	2.410	2.420	1.524	894,748
2022-07-29	2.540	2.550	2.440	2.500	1.574	1,706,413
2022-07-28	2.500	2.600	2.490	2.520	1.587	816,777
2022-07-27	2.560	2.560	2.470	2.480	1.562	1,630,998
2022-07-26	2.530	2.590	2.500	2.590	1.631	1,357,461
2022-07-25	2.550	2.550	2.520	2.550	1.606	773,318
2022-07-22	2.590	2.630	2.510	2.550	1.606	2,239,427
2022-07-21	2.660	2.660	2.550	2.600	1.637	850,011
2022-07-20	2.650	2.650	2.600	2.650	1.669	1,902,882
2022-07-19	2.630	2.630	2.530	2.550	1.606	1,582,426
2022-07-18	2.600	2.620	2.470	2.620	1.650	1,149,112
2022-07-15	2.580	2.580	2.500	2.530	1.593	2,276,495
2022-07-14	2.600	2.640	2.570	2.620	1.650	1,310,167
2022-07-13	2.630	2.670	2.580	2.610	1.643	2,133,336
2022-07-12	2.700	2.710	2.600	2.630	1.656	1,767,767
2022-07-11	2.810	2.840	2.710	2.750	1.732	3,945,840
2022-07-08	2.850	2.850	2.750	2.810	1.769	2,798,067
2022-07-07	2.690	2.840	2.660	2.770	1.744	4,747,279
2022-07-06	2.650	2.700	2.610	2.690	1.694	1,356,183
2022-07-05	2.720	2.720	2.590	2.620	1.650	2,317,015
2022-07-04	2.690	2.730	2.640	2.650	1.669	1,982,507
2022-06-30	2.760	2.760	2.650	2.690	1.694	3,717,040
2022-06-29	2.720	2.950	2.650	2.700	1.700	5,863,158
2022-06-28	2.680	2.730	2.650	2.730	1.719	2,493,791
2022-06-27	2.680	2.740	2.580	2.720	1.713	5,528,266
2022-06-24	2.620	2.650	2.530	2.650	1.669	2,810,788
2022-06-23	2.590	2.630	2.540	2.580	1.625	2,087,320
2022-06-22	2.650	2.670	2.590	2.630	1.656	5,833,759
2022-06-21	2.580	2.630	2.550	2.570	1.618	2,479,731
2022-06-20	2.610	2.610	2.500	2.560	1.612	2,875,977
2022-06-17	2.600	2.700	2.500	2.580	1.625	8,506,397
2022-06-16	2.720	3.000	2.620	2.670	1.681	36,820,171
2022-06-15	2.660	2.800	2.660	2.710	1.706	9,770,652
2022-06-14	2.700	2.750	2.560	2.660	1.675	4,799,686
2022-06-13	2.560	2.780	2.550	2.730	1.719	5,287,963
2022-06-10	2.610	2.710	2.530	2.610	1.643	4,168,249
2022-06-09	2.720	2.820	2.610	2.640	1.662	5,406,836
2022-06-08	2.780	2.780	2.560	2.690	1.694	5,651,473
2022-06-07	2.490	2.700	2.450	2.690	1.694	9,005,003
2022-06-06	2.360	2.450	2.360	2.420	1.524	934,373
2022-06-02	2.530	2.530	2.460	2.490	1.484	1,430,319

← NewerPage 18 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.