China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.730	2.730	2.610	2.660	1.585	2,126,945
2022-03-01	2.840	2.860	2.730	2.790	1.602	2,010,883
2022-02-28	2.720	2.860	2.650	2.860	1.642	6,562,340
2022-02-25	2.780	2.840	2.710	2.720	1.562	3,048,535
2022-02-24	2.880	2.880	2.720	2.780	1.596	8,091,081
2022-02-23	2.680	2.880	2.680	2.860	1.642	3,916,441
2022-02-22	2.680	2.710	2.570	2.660	1.527	4,425,356
2022-02-21	2.720	2.800	2.690	2.710	1.556	2,901,541
2022-02-18	2.750	2.810	2.710	2.730	1.568	3,141,845
2022-02-17	2.890	2.890	2.750	2.800	1.608	2,129,501
2022-02-16	2.770	2.920	2.770	2.830	1.625	2,969,286
2022-02-15	2.780	2.810	2.740	2.750	1.579	1,103,097
2022-02-14	2.820	2.860	2.750	2.780	1.596	1,524,907
2022-02-11	2.950	3.010	2.800	2.850	1.636	8,504,966
2022-02-10	2.830	3.020	2.830	2.960	1.700	13,192,425
2022-02-09	2.800	2.840	2.700	2.810	1.614	8,401,687
2022-02-08	2.780	2.820	2.680	2.710	1.556	6,373,543
2022-02-07	2.610	2.820	2.610	2.780	1.596	11,916,769
2022-02-04	2.670	2.720	2.600	2.640	1.516	2,501,461
2022-01-31	2.560	2.690	2.480	2.690	1.545	9,741,253
2022-01-28	2.200	2.560	2.150	2.540	1.458	20,260,016
2022-01-27	2.480	2.500	2.140	2.200	1.263	12,591,026
2022-01-26	2.730	2.790	2.360	2.410	1.384	43,739,132
2022-01-25	3.110	3.180	2.650	2.680	1.539	35,327,220
2022-01-24	3.100	3.190	3.060	3.160	1.814	5,162,698
2022-01-21	3.240	3.240	3.150	3.210	1.843	4,414,944
2022-01-20	3.060	3.210	3.060	3.190	1.832	5,395,332
2022-01-19	3.010	3.190	3.010	3.130	1.797	2,123,110
2022-01-18	3.050	3.100	3.000	3.060	1.757	3,285,453
2022-01-17	3.100	3.180	3.000	3.040	1.746	6,811,591
2022-01-14	3.180	3.180	3.000	3.120	1.792	3,060,039
2022-01-13	3.200	3.200	3.030	3.100	1.780	3,411,548
2022-01-12	3.170	3.210	3.130	3.190	1.832	2,529,581
2022-01-11	3.200	3.200	3.030	3.140	1.803	3,489,518
2022-01-10	3.110	3.200	3.050	3.180	1.826	4,518,479
2022-01-07	3.150	3.200	3.060	3.070	1.763	1,922,431
2022-01-06	3.090	3.170	3.020	3.130	1.797	4,087,722
2022-01-05	3.240	3.250	3.060	3.070	1.763	4,136,294
2022-01-04	3.160	3.300	3.100	3.240	1.860	6,810,313
2022-01-03	3.180	3.220	3.120	3.170	1.820	1,423,928
2021-12-31	3.230	3.310	3.150	3.300	1.895	3,727,266
2021-12-30	3.120	3.120	3.010	3.090	1.774	4,120,955
2021-12-29	3.100	3.150	2.970	3.010	1.728	2,617,778
2021-12-28	3.090	3.150	3.030	3.110	1.786	5,718,720
2021-12-24	3.000	3.100	3.000	3.090	1.774	4,007,194
2021-12-23	3.070	3.070	2.950	3.000	1.723	3,273,501
2021-12-22	2.890	2.970	2.880	2.950	1.694	5,151,194
2021-12-21	2.850	2.980	2.770	2.950	1.694	8,537,177
2021-12-20	2.990	3.040	2.780	2.800	1.608	8,336,498
2021-12-17	3.160	3.160	2.990	2.990	1.717	10,435,450
2021-12-16	3.130	3.200	3.050	3.180	1.826	7,536,337
2021-12-15	3.210	3.210	3.020	3.130	1.797	5,682,930
2021-12-14	3.230	3.230	3.120	3.140	1.803	8,469,432
2021-12-13	3.340	3.360	3.180	3.210	1.843	6,798,809
2021-12-10	3.420	3.430	3.320	3.330	1.912	4,965,853
2021-12-09	3.250	3.500	3.190	3.450	1.981	8,062,150
2021-12-08	3.260	3.290	3.170	3.210	1.843	6,562,340
2021-12-07	3.280	3.340	3.190	3.270	1.878	11,443,138
2021-12-06	3.400	3.400	3.200	3.280	1.883	9,668,395
2021-12-03	3.500	3.500	3.360	3.440	1.975	5,808,195

← NewerPage 20 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.