China New Higher Education Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.500 | 3.500 | 3.360 | 3.440 | 1.975 | 5,808,195 |
| 2021-12-02 | 3.850 | 3.850 | 3.260 | 3.410 | 1.958 | 23,493,534 |
| 2021-12-01 | 3.880 | 3.940 | 3.670 | 3.750 | 2.153 | 9,149,441 |
| 2021-11-30 | 4.180 | 4.180 | 3.780 | 3.920 | 2.251 | 6,167,372 |
| 2021-11-29 | 3.990 | 4.080 | 3.940 | 4.000 | 2.297 | 5,901,632 |
| 2021-11-26 | 4.200 | 4.200 | 4.000 | 4.030 | 2.314 | 4,618,180 |
| 2021-11-25 | 4.020 | 4.250 | 3.980 | 4.190 | 2.406 | 14,304,853 |
| 2021-11-24 | 3.900 | 4.090 | 3.770 | 3.980 | 2.285 | 5,143,851 |
| 2021-11-23 | 3.730 | 4.040 | 3.710 | 3.870 | 2.222 | 8,077,404 |
| 2021-11-22 | 3.500 | 3.700 | 3.500 | 3.670 | 2.107 | 4,538,930 |
| 2021-11-19 | 3.480 | 3.570 | 3.380 | 3.560 | 2.044 | 2,492,513 |
| 2021-11-18 | 3.700 | 3.700 | 3.490 | 3.510 | 2.015 | 3,508,692 |
| 2021-11-17 | 3.680 | 3.730 | 3.620 | 3.700 | 2.125 | 2,689,358 |
| 2021-11-16 | 3.530 | 3.670 | 3.520 | 3.650 | 2.096 | 3,011,467 |
| 2021-11-15 | 3.730 | 3.730 | 3.490 | 3.530 | 2.027 | 3,336,133 |
| 2021-11-12 | 3.630 | 3.730 | 3.520 | 3.660 | 2.102 | 7,422,576 |
| 2021-11-11 | 3.390 | 3.720 | 3.330 | 3.630 | 2.084 | 11,838,798 |
| 2021-11-10 | 3.290 | 3.350 | 3.240 | 3.350 | 1.924 | 1,793,331 |
| 2021-11-09 | 3.490 | 3.530 | 3.300 | 3.340 | 1.918 | 3,166,131 |
| 2021-11-08 | 3.390 | 3.410 | 3.320 | 3.370 | 1.935 | 1,463,553 |
| 2021-11-05 | 3.400 | 3.430 | 3.330 | 3.360 | 1.929 | 2,645,899 |
| 2021-11-04 | 3.460 | 3.600 | 3.410 | 3.480 | 1.998 | 3,918,998 |
| 2021-11-03 | 3.690 | 3.690 | 3.460 | 3.480 | 1.998 | 6,462,639 |
| 2021-11-02 | 3.790 | 3.920 | 3.590 | 3.610 | 2.073 | 2,258,997 |
| 2021-11-01 | 3.930 | 3.930 | 3.620 | 3.790 | 2.176 | 6,428,128 |
| 2021-10-29 | 3.900 | 3.950 | 3.680 | 3.930 | 2.257 | 6,465,196 |
| 2021-10-28 | 3.800 | 3.800 | 3.570 | 3.720 | 2.136 | 3,636,513 |
| 2021-10-27 | 3.880 | 3.880 | 3.610 | 3.740 | 2.148 | 9,330,947 |
| 2021-10-26 | 4.050 | 4.090 | 3.900 | 3.920 | 2.251 | 3,232,598 |
| 2021-10-25 | 4.160 | 4.160 | 4.060 | 4.100 | 2.354 | 3,927,945 |
| 2021-10-22 | 4.210 | 4.300 | 4.080 | 4.160 | 2.389 | 2,201,081 |
| 2021-10-21 | 4.450 | 4.450 | 4.150 | 4.190 | 2.406 | 4,584,946 |
| 2021-10-20 | 4.400 | 4.420 | 4.250 | 4.310 | 2.475 | 5,645,786 |
| 2021-10-19 | 4.500 | 4.500 | 4.320 | 4.410 | 2.532 | 5,959,024 |
| 2021-10-18 | 4.500 | 4.530 | 4.240 | 4.420 | 2.538 | 18,388,676 |
← NewerPage 21 of 21 · 1,235 trading days
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.