China Chuanglian Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.029	0.031	0.029	0.031	0.310	13,600
2023-05-23	0.031	0.031	0.031	0.031	0.310	0
2023-05-22	0.031	0.032	0.030	0.031	0.310	227,200
2023-05-19	0.029	0.031	0.029	0.031	0.310	30,400
2023-05-18	0.032	0.032	0.032	0.032	0.320	400
2023-05-17	0.030	0.032	0.029	0.032	0.320	21,600
2023-05-16	0.030	0.032	0.030	0.031	0.310	442,800
2023-05-15	0.029	0.030	0.029	0.030	0.300	272,800
2023-05-12	0.030	0.030	0.030	0.030	0.300	400
2023-05-11	0.029	0.030	0.029	0.030	0.300	157,200
2023-05-10	0.029	0.030	0.029	0.029	0.290	194,400
2023-05-09	0.030	0.031	0.030	0.031	0.310	118,000
2023-05-08	0.031	0.033	0.030	0.031	0.310	117,600
2023-05-05	0.030	0.031	0.028	0.031	0.310	958,400
2023-05-04	0.030	0.033	0.030	0.030	0.300	533,200
2023-05-03	0.028	0.031	0.028	0.031	0.310	273,600
2023-05-02	0.033	0.033	0.029	0.030	0.300	1,181,600
2023-04-28	0.033	0.034	0.033	0.034	0.340	140,000
2023-04-27	0.032	0.033	0.031	0.033	0.330	60,800
2023-04-26	0.035	0.035	0.032	0.034	0.340	15,600
2023-04-25	0.034	0.034	0.034	0.034	0.340	4,400
2023-04-24	0.033	0.035	0.033	0.035	0.350	126,400
2023-04-21	0.034	0.035	0.034	0.035	0.350	539,200
2023-04-20	0.035	0.036	0.034	0.035	0.350	422,400
2023-04-19	0.036	0.037	0.035	0.036	0.360	213,600
2023-04-18	0.037	0.037	0.037	0.037	0.370	0
2023-04-17	0.036	0.037	0.035	0.037	0.370	144,400
2023-04-14	0.038	0.039	0.037	0.037	0.370	109,600
2023-04-13	0.040	0.040	0.038	0.039	0.390	225,600
2023-04-12	0.040	0.040	0.039	0.040	0.400	438,400
2023-04-11	0.042	0.042	0.039	0.041	0.410	255,200
2023-04-06	0.042	0.043	0.039	0.041	0.410	440,400
2023-04-04	0.042	0.042	0.042	0.042	0.420	0
2023-04-03	0.043	0.043	0.042	0.043	0.430	11,200
2023-03-31	0.041	0.042	0.041	0.041	0.410	455,600
2023-03-30	0.040	0.042	0.039	0.041	0.410	851,600
2023-03-29	0.040	0.041	0.039	0.041	0.410	2,336,400
2023-03-28	0.041	0.041	0.039	0.041	0.410	253,600
2023-03-27	0.039	0.040	0.039	0.039	0.390	230,400
2023-03-24	0.039	0.040	0.038	0.040	0.400	279,600
2023-03-23	0.039	0.040	0.038	0.038	0.380	300,400
2023-03-22	0.038	0.039	0.038	0.039	0.390	286,000
2023-03-21	0.038	0.039	0.037	0.039	0.390	204,000
2023-03-20	0.037	0.038	0.037	0.038	0.380	8,000
2023-03-17	0.037	0.038	0.037	0.037	0.370	20,400
2023-03-16	0.038	0.038	0.037	0.038	0.380	279,600
2023-03-15	0.038	0.039	0.038	0.039	0.390	262,000
2023-03-14	0.039	0.040	0.038	0.040	0.400	134,000
2023-03-13	0.038	0.040	0.038	0.040	0.400	228,800
2023-03-10	0.038	0.039	0.038	0.039	0.390	198,000
2023-03-09	0.039	0.040	0.038	0.039	0.390	359,200
2023-03-08	0.039	0.041	0.039	0.039	0.390	911,600
2023-03-07	0.040	0.041	0.038	0.041	0.410	1,370,000
2023-03-06	0.044	0.044	0.040	0.042	0.420	1,497,600
2023-03-03	0.046	0.049	0.045	0.047	0.470	294,000
2023-03-02	0.049	0.049	0.045	0.048	0.480	211,600
2023-03-01	0.048	0.052	0.046	0.049	0.490	6,276,800
2023-02-28	0.039	0.060	0.039	0.048	0.480	7,103,600
2023-02-27	0.039	0.040	0.038	0.039	0.390	666,400
2023-02-24	0.039	0.040	0.036	0.040	0.400	816,400

← NewerPage 15 of 21 · 1,235 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.