China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.080	1.090	1.070	1.090	1.090	3,690,941
2025-08-04	1.050	1.080	1.040	1.080	1.080	3,735,692
2025-08-01	1.090	1.130	1.050	1.060	1.060	6,551,803
2025-07-31	1.100	1.100	1.070	1.090	1.090	5,553,128
2025-07-30	1.100	1.100	1.080	1.080	1.080	2,226,442
2025-07-29	1.070	1.100	1.060	1.100	1.100	3,632,000
2025-07-28	1.100	1.110	1.070	1.090	1.090	5,090,857
2025-07-25	1.140	1.140	1.080	1.100	1.100	10,059,206
2025-07-24	1.140	1.140	1.130	1.140	1.140	2,958,791
2025-07-23	1.150	1.160	1.120	1.140	1.140	4,158,000
2025-07-22	1.190	1.190	1.130	1.140	1.140	4,683,278
2025-07-21	1.140	1.200	1.140	1.170	1.170	5,176,247
2025-07-18	1.140	1.180	1.120	1.140	1.140	6,048,786
2025-07-17	1.130	1.140	1.110	1.140	1.140	1,830,821
2025-07-16	1.120	1.140	1.110	1.140	1.140	2,210,572
2025-07-15	1.130	1.130	1.100	1.130	1.130	5,562,686
2025-07-14	1.130	1.160	1.080	1.110	1.110	6,529,666
2025-07-11	1.110	1.190	1.100	1.130	1.130	15,476,024
2025-07-10	1.060	1.150	1.040	1.100	1.100	20,038,965
2025-07-09	1.010	1.050	0.990	1.040	1.040	9,360,875
2025-07-08	0.940	1.020	0.930	1.010	1.010	16,832,006
2025-07-07	0.900	0.940	0.900	0.930	0.930	7,716,761
2025-07-04	0.910	0.910	0.890	0.910	0.910	4,182,572
2025-07-03	0.910	0.920	0.890	0.900	0.900	4,910,458
2025-07-02	0.890	0.920	0.890	0.920	0.920	5,600,996
2025-06-30	0.900	0.900	0.880	0.890	0.890	3,575,809
2025-06-27	0.890	0.910	0.890	0.890	0.890	4,640,240
2025-06-26	0.890	0.900	0.870	0.890	0.890	6,627,000
2025-06-25	0.890	0.910	0.880	0.900	0.900	6,677,757
2025-06-24	0.850	0.890	0.850	0.880	0.880	5,192,789
2025-06-23	0.830	0.850	0.800	0.850	0.850	5,507,014
2025-06-20	0.850	0.850	0.820	0.830	0.830	7,838,006
2025-06-19	0.890	0.890	0.840	0.840	0.840	11,503,168
2025-06-18	0.900	0.900	0.870	0.880	0.880	6,607,000
2025-06-17	0.910	0.920	0.890	0.910	0.910	4,221,598
2025-06-16	0.900	0.930	0.890	0.910	0.910	8,950,812
2025-06-13	0.910	0.910	0.880	0.900	0.900	8,211,564
2025-06-12	0.920	0.930	0.890	0.920	0.920	11,082,212
2025-06-11	0.920	0.920	0.910	0.920	0.920	3,746,301
2025-06-10	0.920	0.930	0.910	0.920	0.920	2,235,405
2025-06-09	0.930	0.930	0.910	0.930	0.930	3,969,782
2025-06-06	0.920	0.940	0.920	0.930	0.930	2,058,384
2025-06-05	0.940	0.950	0.920	0.930	0.930	3,680,015
2025-06-04	0.920	0.930	0.910	0.920	0.920	3,558,411
2025-06-03	0.910	0.930	0.910	0.920	0.920	3,436,821
2025-06-02	0.920	0.920	0.880	0.900	0.900	7,007,000
2025-05-30	0.960	0.970	0.920	0.920	0.920	7,270,972
2025-05-29	0.920	0.980	0.920	0.970	0.970	8,396,385
2025-05-28	0.920	0.940	0.920	0.930	0.930	1,505,346
2025-05-27	0.950	0.950	0.920	0.930	0.930	3,225,134
2025-05-26	0.950	0.960	0.930	0.950	0.950	2,835,807
2025-05-23	0.950	0.970	0.930	0.950	0.950	10,029,336
2025-05-22	0.910	0.930	0.900	0.900	0.900	6,108,564
2025-05-21	0.920	0.940	0.910	0.920	0.920	6,005,222
2025-05-20	0.900	0.940	0.900	0.920	0.920	7,891,346
2025-05-19	0.920	0.920	0.900	0.900	0.900	5,015,414
2025-05-16	0.930	0.940	0.910	0.920	0.920	3,669,128
2025-05-15	0.950	0.960	0.920	0.930	0.930	6,255,403
2025-05-14	0.910	0.990	0.910	0.960	0.960	18,868,368
2025-05-13	0.930	0.940	0.900	0.910	0.910	5,813,798

← NewerPage 6 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.