China Chuanglian Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.039	0.040	0.039	0.039	0.390	238,400
2023-02-22	0.039	0.040	0.039	0.040	0.400	115,600
2023-02-21	0.040	0.041	0.039	0.040	0.400	422,000
2023-02-20	0.042	0.042	0.042	0.042	0.420	70,000
2023-02-17	0.042	0.042	0.042	0.042	0.420	2,800
2023-02-16	0.042	0.042	0.040	0.042	0.420	700,400
2023-02-15	0.042	0.046	0.042	0.045	0.450	155,600
2023-02-14	0.039	0.045	0.039	0.045	0.450	1,057,200
2023-02-13	0.043	0.043	0.038	0.040	0.400	717,200
2023-02-10	0.042	0.043	0.040	0.043	0.430	135,600
2023-02-09	0.041	0.042	0.040	0.042	0.420	209,200
2023-02-08	0.044	0.046	0.041	0.043	0.430	986,400
2023-02-07	0.041	0.044	0.038	0.044	0.440	533,600
2023-02-06	0.042	0.042	0.038	0.041	0.410	592,800
2023-02-03	0.041	0.044	0.041	0.043	0.430	98,000
2023-02-02	0.043	0.045	0.042	0.043	0.430	795,200
2023-02-01	0.042	0.044	0.039	0.043	0.430	245,600
2023-01-31	0.041	0.044	0.039	0.042	0.420	302,400
2023-01-30	0.042	0.048	0.042	0.043	0.430	1,116,800
2023-01-27	0.042	0.043	0.038	0.042	0.420	1,636,000
2023-01-26	0.034	0.045	0.034	0.042	0.420	18,089,600
2023-01-20	0.031	0.033	0.031	0.033	0.330	702,400
2023-01-19	0.031	0.032	0.030	0.032	0.320	153,600
2023-01-18	0.031	0.032	0.030	0.032	0.320	714,800
2023-01-17	0.031	0.031	0.030	0.031	0.310	354,400
2023-01-16	0.031	0.031	0.031	0.031	0.310	66,000
2023-01-13	0.031	0.031	0.030	0.030	0.300	167,600
2023-01-12	0.031	0.031	0.030	0.030	0.300	2,783,600
2023-01-11	0.032	0.032	0.030	0.032	0.320	358,000
2023-01-10	0.032	0.032	0.031	0.032	0.320	5,600
2023-01-09	0.032	0.032	0.030	0.032	0.320	2,137,600
2023-01-06	0.030	0.032	0.030	0.032	0.320	372,000
2023-01-05	0.031	0.032	0.030	0.031	0.310	891,200
2023-01-04	0.032	0.032	0.031	0.031	0.310	751,600
2023-01-03	0.035	0.035	0.031	0.033	0.330	448,000
2022-12-30	0.033	0.035	0.032	0.034	0.340	1,068,800
2022-12-29	0.031	0.037	0.030	0.035	0.350	1,802,400
2022-12-28	0.034	0.034	0.031	0.032	0.320	1,430,800
2022-12-23	0.032	0.035	0.031	0.032	0.320	1,144,400
2022-12-22	0.039	0.039	0.032	0.033	0.330	1,844,400
2022-12-21	0.045	0.047	0.034	0.037	0.370	5,593,600
2022-12-20	0.031	0.043	0.031	0.043	0.430	9,047,200
2022-12-19	0.029	0.031	0.028	0.031	0.310	1,145,600
2022-12-16	0.030	0.030	0.028	0.029	0.290	367,600
2022-12-15	0.038	0.038	0.029	0.029	0.290	2,486,000
2022-12-14	0.032	0.036	0.032	0.036	0.360	1,134,800
2022-12-13	0.032	0.032	0.030	0.032	0.320	507,600
2022-12-12	0.031	0.033	0.031	0.031	0.310	17,600
2022-12-09	0.032	0.033	0.032	0.032	0.320	174,400
2022-12-08	0.032	0.032	0.031	0.031	0.310	60,400
2022-12-07	0.031	0.033	0.031	0.032	0.320	669,600
2022-12-06	0.029	0.032	0.029	0.030	0.300	1,445,600
2022-12-05	0.028	0.029	0.028	0.029	0.290	1,417,600
2022-12-02	0.028	0.029	0.027	0.029	0.290	101,600
2022-12-01	0.029	0.029	0.027	0.028	0.280	353,200
2022-11-30	0.029	0.029	0.028	0.029	0.290	97,600
2022-11-29	0.028	0.029	0.028	0.029	0.290	248,000
2022-11-28	0.028	0.029	0.028	0.029	0.290	392,800
2022-11-25	0.029	0.029	0.029	0.029	0.290	0
2022-11-24	0.028	0.029	0.028	0.029	0.290	178,800

← NewerPage 16 of 21 · 1,229 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.