China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.900	1.900	1.810	1.830	1.432	2,291,834
2024-11-07	1.750	1.870	1.750	1.850	1.447	1,431,597
2024-11-06	1.770	1.790	1.750	1.770	1.385	1,623,329
2024-11-05	1.730	1.770	1.710	1.770	1.385	1,884,084
2024-11-04	1.760	1.770	1.700	1.710	1.338	4,812,468
2024-11-01	1.790	1.820	1.750	1.780	1.393	4,192,535
2024-10-31	1.800	1.830	1.740	1.790	1.400	2,047,695
2024-10-30	1.820	1.830	1.760	1.790	1.400	3,419,217
2024-10-29	1.880	1.890	1.830	1.830	1.432	1,962,055
2024-10-28	1.840	1.900	1.840	1.880	1.471	1,391,973
2024-10-25	1.830	1.890	1.820	1.850	1.447	1,668,067
2024-10-24	1.860	1.870	1.820	1.840	1.440	681,287
2024-10-23	1.890	1.980	1.860	1.870	1.463	1,820,174
2024-10-22	1.900	1.900	1.840	1.890	1.479	1,271,821
2024-10-21	1.880	1.900	1.840	1.850	1.447	1,412,424
2024-10-18	1.850	1.910	1.820	1.880	1.471	2,323,789
2024-10-17	1.850	1.880	1.800	1.810	1.416	2,337,850
2024-10-16	1.860	1.880	1.780	1.820	1.424	1,287,159
2024-10-15	1.910	1.920	1.780	1.780	1.393	4,330,582
2024-10-14	2.010	2.050	1.890	1.940	1.518	2,764,772
2024-10-10	2.040	2.130	1.990	2.040	1.596	4,343,364
2024-10-09	2.220	2.220	1.980	2.020	1.580	6,091,958
2024-10-08	2.430	2.430	2.160	2.170	1.698	6,873,840
2024-10-07	2.280	2.430	2.280	2.430	1.901	7,192,498
2024-10-04	2.110	2.260	2.080	2.260	1.768	2,961,617
2024-10-03	2.230	2.290	2.020	2.110	1.651	7,344,605
2024-10-02	2.050	2.200	2.000	2.160	1.690	6,913,848
2024-09-30	1.920	2.030	1.920	2.010	1.573	6,137,973
2024-09-27	1.860	1.920	1.810	1.850	1.447	6,244,065
2024-09-26	1.700	1.850	1.700	1.830	1.432	2,900,263
2024-09-25	1.790	1.820	1.700	1.720	1.346	4,916,003
2024-09-24	1.740	1.830	1.730	1.830	1.432	1,963,333
2024-09-23	1.740	1.760	1.730	1.740	1.361	451,209
2024-09-20	1.730	1.780	1.690	1.730	1.354	1,118,435
2024-09-19	1.660	1.750	1.660	1.720	1.346	1,992,851
2024-09-17	1.670	1.710	1.620	1.650	1.291	2,096,267
2024-09-16	1.670	1.690	1.610	1.670	1.307	911,365
2024-09-13	1.670	1.700	1.640	1.670	1.307	2,015,740
2024-09-12	1.650	1.670	1.620	1.670	1.307	1,553,027
2024-09-11	1.570	1.650	1.570	1.620	1.267	3,145,679
2024-09-10	1.520	1.570	1.510	1.560	1.221	1,545,358
2024-09-09	1.570	1.570	1.500	1.520	1.189	4,242,385
2024-09-05	1.610	1.610	1.520	1.560	1.221	3,566,211
2024-09-04	1.660	1.660	1.560	1.580	1.236	2,055,365
2024-09-03	1.640	1.680	1.610	1.620	1.267	2,289,277
2024-09-02	1.530	1.660	1.500	1.630	1.275	12,370,535
2024-08-30	1.500	1.590	1.500	1.510	1.181	25,882,742
2024-08-29	1.480	1.520	1.450	1.520	1.189	3,649,295
2024-08-28	1.570	1.570	1.510	1.510	1.181	3,576,437
2024-08-27	1.620	1.640	1.530	1.570	1.228	3,503,579
2024-08-26	1.650	1.650	1.600	1.640	1.283	4,211,708
2024-08-23	1.670	1.730	1.620	1.640	1.283	3,379,592
2024-08-22	1.730	1.820	1.660	1.740	1.279	5,422,175
2024-08-21	1.790	1.790	1.640	1.720	1.264	9,797,494
2024-08-20	1.900	1.900	1.760	1.800	1.323	4,900,664
2024-08-19	1.950	1.950	1.900	1.900	1.397	2,167,847
2024-08-16	1.960	1.970	1.950	1.950	1.434	484,442
2024-08-15	1.950	1.980	1.920	1.960	1.441	2,530,860
2024-08-14	1.950	2.000	1.900	1.960	1.441	2,861,037
2024-08-13	1.980	1.990	1.910	1.950	1.434	3,857,643

← NewerPage 9 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.