China Chuanglian Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.029	0.029	0.028	0.028	0.280	438,800
2022-11-22	0.029	0.029	0.028	0.029	0.290	186,800
2022-11-21	0.030	0.030	0.029	0.029	0.290	790,400
2022-11-18	0.030	0.031	0.029	0.030	0.300	623,200
2022-11-17	0.030	0.031	0.029	0.030	0.300	470,800
2022-11-16	0.033	0.033	0.030	0.031	0.310	240,800
2022-11-15	0.031	0.032	0.031	0.032	0.320	484,000
2022-11-14	0.030	0.031	0.030	0.031	0.310	62,800
2022-11-11	0.030	0.030	0.029	0.030	0.300	78,800
2022-11-10	0.030	0.031	0.030	0.030	0.300	480,800
2022-11-09	0.031	0.031	0.030	0.031	0.310	180,400
2022-11-08	0.030	0.032	0.030	0.032	0.320	283,600
2022-11-07	0.030	0.032	0.030	0.032	0.320	339,600
2022-11-04	0.032	0.032	0.029	0.030	0.300	312,400
2022-11-03	0.031	0.033	0.030	0.030	0.300	452,000
2022-11-02	0.030	0.033	0.030	0.033	0.330	78,000
2022-11-01	0.029	0.030	0.029	0.029	0.290	209,200
2022-10-31	0.030	0.030	0.027	0.029	0.290	189,200
2022-10-28	0.032	0.033	0.030	0.031	0.310	252,400
2022-10-27	0.033	0.034	0.032	0.032	0.320	104,000
2022-10-26	0.032	0.033	0.032	0.032	0.320	693,600
2022-10-25	0.032	0.033	0.032	0.032	0.320	84,800
2022-10-24	0.037	0.037	0.033	0.034	0.340	134,000
2022-10-21	0.033	0.036	0.033	0.034	0.340	519,200
2022-10-20	0.037	0.037	0.031	0.034	0.340	256,800
2022-10-19	0.034	0.034	0.031	0.033	0.330	108,800
2022-10-18	0.037	0.037	0.030	0.034	0.340	613,600
2022-10-17	0.030	0.045	0.030	0.038	0.380	1,054,000
2022-10-14	0.031	0.031	0.029	0.031	0.310	8,000
2022-10-13	0.030	0.031	0.029	0.031	0.310	24,400
2022-10-12	0.030	0.032	0.028	0.031	0.310	561,600
2022-10-11	0.033	0.033	0.030	0.030	0.300	140,400
2022-10-10	0.031	0.034	0.029	0.031	0.310	1,136,800
2022-10-07	0.029	0.033	0.028	0.030	0.300	248,000
2022-10-06	0.028	0.029	0.028	0.029	0.290	111,200
2022-10-05	0.028	0.029	0.028	0.029	0.290	343,200
2022-10-03	0.028	0.029	0.027	0.029	0.290	69,200
2022-09-30	0.029	0.030	0.029	0.029	0.290	364,000
2022-09-29	0.029	0.030	0.029	0.030	0.300	99,200
2022-09-28	0.030	0.030	0.029	0.030	0.300	393,200
2022-09-27	0.030	0.031	0.029	0.031	0.310	305,200
2022-09-26	0.032	0.033	0.030	0.032	0.320	879,200
2022-09-23	0.033	0.034	0.031	0.034	0.340	232,000
2022-09-22	0.033	0.035	0.033	0.033	0.330	199,600
2022-09-21	0.034	0.035	0.032	0.035	0.350	366,000
2022-09-20	0.035	0.035	0.034	0.035	0.350	167,200
2022-09-19	0.035	0.035	0.035	0.035	0.350	0
2022-09-16	0.035	0.036	0.035	0.036	0.360	113,600
2022-09-15	0.036	0.036	0.035	0.035	0.350	796,800
2022-09-14	0.036	0.036	0.035	0.036	0.360	466,800
2022-09-13	0.038	0.038	0.035	0.037	0.370	144,400
2022-09-09	0.036	0.037	0.036	0.037	0.370	319,200
2022-09-08	0.036	0.036	0.036	0.036	0.360	0
2022-09-07	0.035	0.036	0.035	0.036	0.360	660,400
2022-09-06	0.036	0.038	0.035	0.035	0.350	889,200
2022-09-05	0.035	0.036	0.035	0.036	0.360	370,800
2022-09-02	0.035	0.036	0.035	0.035	0.350	374,400
2022-09-01	0.036	0.036	0.035	0.036	0.360	206,000
2022-08-31	0.038	0.038	0.036	0.036	0.360	331,600
2022-08-30	0.038	0.039	0.036	0.039	0.390	242,400

← NewerPage 17 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.