China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.510	2.580	2.470	2.550	1.519	2,225,367
2022-05-31	2.440	2.510	2.410	2.450	1.460	5,939,851
2022-05-30	2.410	2.450	2.310	2.440	1.454	2,327,624
2022-05-27	2.500	2.500	2.340	2.340	1.394	869,184
2022-05-26	2.340	2.390	2.300	2.370	1.412	421,810
2022-05-25	2.400	2.420	2.300	2.330	1.388	3,302,899
2022-05-24	2.460	2.510	2.360	2.390	1.424	2,773,720
2022-05-23	2.460	2.560	2.430	2.460	1.466	1,817,617
2022-05-20	2.600	2.620	2.510	2.510	1.496	1,271,565
2022-05-19	2.470	2.560	2.440	2.560	1.525	1,278,212
2022-05-18	2.500	2.530	2.450	2.500	1.490	1,007,231
2022-05-17	2.440	2.540	2.400	2.500	1.490	2,235,593
2022-05-16	2.420	2.490	2.390	2.390	1.424	757,980
2022-05-13	2.460	2.540	2.390	2.420	1.442	2,590,935
2022-05-12	2.540	2.550	2.420	2.430	1.448	1,913,483
2022-05-11	2.500	2.620	2.500	2.540	1.513	1,963,069
2022-05-10	2.520	2.590	2.470	2.530	1.507	1,732,804
2022-05-06	2.600	2.650	2.530	2.590	1.543	2,275,217
2022-05-05	2.740	2.890	2.650	2.650	1.579	2,418,377
2022-05-04	2.780	2.820	2.740	2.740	1.633	944,599
2022-05-03	2.740	2.860	2.670	2.830	1.686	2,617,778
2022-04-29	2.650	2.820	2.600	2.790	1.662	3,737,492
2022-04-28	2.530	2.600	2.480	2.590	1.543	1,437,988
2022-04-27	2.410	2.580	2.370	2.550	1.519	5,827,368
2022-04-26	2.450	2.530	2.370	2.430	1.448	5,039,989
2022-04-25	2.390	2.580	2.360	2.410	1.436	8,521,839
2022-04-22	2.330	2.450	2.280	2.360	1.406	3,053,648
2022-04-21	2.440	2.440	2.290	2.340	1.394	1,812,504
2022-04-20	2.450	2.500	2.370	2.390	1.424	2,446,498
2022-04-19	2.450	2.450	2.350	2.400	1.430	2,528,303
2022-04-14	2.370	2.460	2.350	2.440	1.454	1,637,389
2022-04-13	2.380	2.390	2.330	2.350	1.400	1,048,134
2022-04-12	2.380	2.430	2.290	2.390	1.424	3,524,030
2022-04-11	2.440	2.490	2.310	2.340	1.394	3,147,379
2022-04-08	2.590	2.590	2.350	2.460	1.466	2,843,510
2022-04-07	2.530	2.530	2.390	2.410	1.436	2,060,881
2022-04-06	2.530	2.630	2.460	2.510	1.496	2,313,564
2022-04-04	2.550	2.630	2.480	2.600	1.549	1,284,603
2022-04-01	2.470	2.530	2.450	2.500	1.490	1,508,290
2022-03-31	2.510	2.520	2.400	2.500	1.490	2,115,441
2022-03-30	2.600	2.650	2.520	2.570	1.531	3,138,010
2022-03-29	2.590	2.590	2.500	2.550	1.519	2,643,342
2022-03-28	2.400	2.600	2.310	2.530	1.507	6,398,729
2022-03-25	2.590	2.600	2.370	2.380	1.418	2,991,144
2022-03-24	2.400	2.640	2.360	2.570	1.531	5,647,140
2022-03-23	2.480	2.530	2.430	2.460	1.466	4,146,519
2022-03-22	2.360	2.450	2.310	2.440	1.454	3,071,543
2022-03-21	2.500	2.500	2.280	2.340	1.394	4,918,559
2022-03-18	2.260	2.440	2.260	2.390	1.424	6,054,890
2022-03-17	2.380	2.450	2.240	2.300	1.370	9,493,280
2022-03-16	1.930	2.250	1.900	2.200	1.311	10,871,192
2022-03-15	2.060	2.080	1.810	1.850	1.102	17,666,166
2022-03-14	2.290	2.290	2.060	2.070	1.233	6,319,480
2022-03-11	2.280	2.360	2.200	2.320	1.382	4,394,492
2022-03-10	2.400	2.410	2.290	2.330	1.388	2,128,223
2022-03-09	2.300	2.370	2.210	2.330	1.388	3,800,124
2022-03-08	2.540	2.540	2.230	2.280	1.358	10,632,166
2022-03-07	2.550	2.560	2.450	2.480	1.478	2,845,300
2022-03-04	2.620	2.670	2.570	2.580	1.537	2,442,663
2022-03-03	2.690	2.730	2.610	2.660	1.585	2,175,517

← NewerPage 19 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.