China Chuanglian Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.034	0.038	0.034	0.038	0.380	1,180,400
2022-08-26	0.036	0.036	0.034	0.036	0.360	496,800
2022-08-25	0.034	0.036	0.034	0.036	0.360	154,400
2022-08-24	0.035	0.035	0.034	0.035	0.350	1,164,400
2022-08-23	0.036	0.036	0.034	0.036	0.360	1,006,800
2022-08-22	0.036	0.037	0.036	0.037	0.370	227,600
2022-08-19	0.039	0.039	0.035	0.037	0.370	735,600
2022-08-18	0.040	0.044	0.037	0.039	0.390	1,629,200
2022-08-17	0.040	0.050	0.040	0.041	0.410	7,004,400
2022-08-16	0.039	0.040	0.038	0.038	0.380	431,600
2022-08-15	0.040	0.040	0.038	0.039	0.390	1,011,200
2022-08-12	0.040	0.043	0.040	0.041	0.410	487,600
2022-08-11	0.042	0.046	0.039	0.043	0.430	1,268,800
2022-08-10	0.040	0.050	0.040	0.042	0.420	1,934,400
2022-08-09	0.038	0.040	0.037	0.040	0.400	1,024,000
2022-08-08	0.039	0.042	0.035	0.038	0.380	7,422,400
2022-08-05	0.037	0.043	0.037	0.042	0.420	824,800
2022-08-04	0.038	0.039	0.038	0.039	0.390	162,800
2022-08-03	0.036	0.039	0.036	0.039	0.390	645,600
2022-08-02	0.037	0.038	0.037	0.038	0.380	1,101,600
2022-08-01	0.037	0.039	0.035	0.038	0.380	1,860,400
2022-07-29	0.035	0.039	0.034	0.039	0.390	2,487,600
2022-07-28	0.035	0.036	0.035	0.035	0.350	2,050,800
2022-07-27	0.034	0.035	0.034	0.035	0.350	893,600
2022-07-26	0.034	0.035	0.033	0.035	0.350	1,312,400
2022-07-25	0.035	0.036	0.034	0.035	0.350	609,600
2022-07-22	0.035	0.036	0.035	0.036	0.360	209,600
2022-07-21	0.035	0.036	0.034	0.036	0.360	915,200
2022-07-20	0.035	0.037	0.034	0.035	0.350	1,191,600
2022-07-19	0.036	0.036	0.035	0.036	0.360	622,400
2022-07-18	0.035	0.036	0.035	0.036	0.360	1,058,000
2022-07-15	0.035	0.036	0.035	0.036	0.360	605,200
2022-07-14	0.035	0.036	0.034	0.036	0.360	434,000
2022-07-13	0.035	0.037	0.034	0.036	0.360	395,600
2022-07-12	0.036	0.036	0.036	0.036	0.360	0
2022-07-11	0.036	0.037	0.036	0.036	0.360	758,000
2022-07-08	0.036	0.038	0.036	0.037	0.370	758,800
2022-07-07	0.037	0.037	0.036	0.036	0.360	288,800
2022-07-06	0.037	0.038	0.036	0.036	0.360	938,400
2022-07-05	0.037	0.038	0.037	0.038	0.380	608,400
2022-07-04	0.038	0.039	0.037	0.038	0.380	1,236,800
2022-06-30	0.038	0.039	0.038	0.039	0.390	529,600
2022-06-29	0.039	0.040	0.038	0.039	0.390	574,800
2022-06-28	0.038	0.039	0.037	0.039	0.390	550,000
2022-06-27	0.039	0.039	0.038	0.039	0.390	330,800
2022-06-24	0.039	0.041	0.038	0.038	0.380	538,000
2022-06-23	0.038	0.040	0.037	0.038	0.380	305,200
2022-06-22	0.040	0.040	0.037	0.039	0.390	625,600
2022-06-21	0.039	0.043	0.036	0.040	0.400	1,665,200
2022-06-20	0.044	0.044	0.039	0.039	0.390	1,404,800
2022-06-17	0.043	0.048	0.041	0.044	0.440	3,312,800
2022-06-16	0.036	0.045	0.035	0.040	0.400	6,149,200
2022-06-15	0.039	0.040	0.036	0.037	0.370	1,649,600
2022-06-14	0.036	0.040	0.036	0.038	0.380	1,485,200
2022-06-13	0.035	0.038	0.035	0.035	0.350	930,000
2022-06-10	0.036	0.037	0.035	0.036	0.360	1,506,000
2022-06-09	0.036	0.038	0.035	0.037	0.370	1,642,000
2022-06-08	0.036	0.038	0.035	0.036	0.360	1,429,600
2022-06-07	0.037	0.038	0.036	0.037	0.370	1,379,200
2022-06-06	0.038	0.039	0.036	0.038	0.380	1,475,200

← NewerPage 18 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.