China Chuanglian Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.027	0.031	0.027	0.030	0.300	364,000
2023-08-18	0.031	0.031	0.027	0.030	0.300	1,692,800
2023-08-17	0.030	0.033	0.030	0.033	0.330	111,200
2023-08-16	0.032	0.033	0.032	0.033	0.330	24,000
2023-08-15	0.033	0.033	0.031	0.033	0.330	479,600
2023-08-14	0.033	0.036	0.033	0.036	0.360	147,200
2023-08-11	0.033	0.035	0.033	0.035	0.350	12,400
2023-08-10	0.032	0.035	0.032	0.035	0.350	358,800
2023-08-09	0.033	0.035	0.033	0.035	0.350	50,800
2023-08-08	0.033	0.035	0.033	0.035	0.350	50,800
2023-08-07	0.035	0.035	0.035	0.035	0.350	0
2023-08-04	0.034	0.035	0.034	0.035	0.350	287,200
2023-08-03	0.035	0.035	0.032	0.034	0.340	770,400
2023-08-02	0.034	0.035	0.033	0.035	0.350	91,200
2023-08-01	0.035	0.035	0.032	0.034	0.340	669,200
2023-07-31	0.035	0.037	0.035	0.037	0.370	267,200
2023-07-28	0.034	0.037	0.034	0.037	0.370	824,400
2023-07-27	0.035	0.035	0.035	0.035	0.350	0
2023-07-26	0.034	0.035	0.034	0.035	0.350	31,600
2023-07-25	0.034	0.035	0.032	0.035	0.350	122,400
2023-07-24	0.034	0.034	0.034	0.034	0.340	0
2023-07-21	0.034	0.034	0.034	0.034	0.340	0
2023-07-20	0.034	0.034	0.034	0.034	0.340	0
2023-07-19	0.034	0.035	0.033	0.034	0.340	450,800
2023-07-18	0.035	0.035	0.034	0.035	0.350	110,000
2023-07-14	0.035	0.036	0.034	0.036	0.360	209,600
2023-07-13	0.036	0.036	0.035	0.036	0.360	224,000
2023-07-12	0.035	0.037	0.035	0.037	0.370	104,400
2023-07-11	0.036	0.036	0.036	0.036	0.360	0
2023-07-10	0.035	0.035	0.033	0.035	0.350	1,015,200
2023-07-07	0.035	0.036	0.035	0.036	0.360	560,800
2023-07-06	0.035	0.036	0.034	0.035	0.350	650,400
2023-07-05	0.035	0.037	0.035	0.037	0.370	263,200
2023-07-04	0.034	0.035	0.034	0.035	0.350	787,600
2023-07-03	0.034	0.036	0.034	0.034	0.340	270,000
2023-06-30	0.035	0.036	0.035	0.036	0.360	543,200
2023-06-29	0.037	0.037	0.034	0.035	0.350	1,448,400
2023-06-28	0.036	0.039	0.036	0.039	0.390	752,800
2023-06-27	0.036	0.040	0.035	0.039	0.390	757,200
2023-06-26	0.037	0.037	0.036	0.036	0.360	50,400
2023-06-23	0.039	0.041	0.037	0.039	0.390	100,800
2023-06-21	0.036	0.039	0.036	0.039	0.390	10,400
2023-06-20	0.037	0.042	0.036	0.036	0.360	1,175,600
2023-06-19	0.034	0.038	0.034	0.034	0.340	296,800
2023-06-16	0.036	0.037	0.033	0.033	0.330	133,600
2023-06-15	0.030	0.037	0.030	0.036	0.360	563,600
2023-06-14	0.029	0.031	0.029	0.031	0.310	546,400
2023-06-13	0.030	0.031	0.030	0.030	0.300	1,337,200
2023-06-12	0.031	0.031	0.029	0.030	0.300	876,400
2023-06-09	0.030	0.031	0.030	0.031	0.310	404,800
2023-06-08	0.030	0.031	0.030	0.031	0.310	2,589,200
2023-06-07	0.030	0.030	0.029	0.030	0.300	2,400
2023-06-06	0.030	0.030	0.029	0.030	0.300	923,200
2023-06-05	0.031	0.031	0.029	0.031	0.310	617,600
2023-06-02	0.030	0.031	0.030	0.031	0.310	439,200
2023-06-01	0.030	0.032	0.030	0.031	0.310	134,000
2023-05-31	0.030	0.031	0.028	0.030	0.300	1,061,600
2023-05-30	0.031	0.031	0.029	0.031	0.310	286,000
2023-05-29	0.030	0.031	0.028	0.030	0.300	1,155,600
2023-05-25	0.031	0.031	0.028	0.031	0.310	395,200

← NewerPage 14 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.