China Chuanglian Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.021	0.022	0.021	0.022	0.220	105,600
2024-11-07	0.020	0.021	0.020	0.021	0.210	86,400
2024-11-06	0.020	0.021	0.020	0.020	0.200	464,000
2024-11-05	0.022	0.022	0.021	0.022	0.220	854,000
2024-11-04	0.021	0.022	0.021	0.022	0.220	104,000
2024-11-01	0.022	0.023	0.020	0.023	0.230	10,000
2024-10-31	0.020	0.022	0.020	0.022	0.220	6,000
2024-10-30	0.020	0.022	0.020	0.022	0.220	192,400
2024-10-29	0.019	0.020	0.019	0.020	0.200	164,000
2024-10-28	0.020	0.020	0.019	0.019	0.190	11,200
2024-10-25	0.020	0.020	0.019	0.019	0.190	669,200
2024-10-24	0.020	0.023	0.020	0.022	0.220	32,400
2024-10-23	0.022	0.023	0.021	0.021	0.210	128,000
2024-10-22	0.022	0.023	0.020	0.022	0.220	44,400
2024-10-21	0.021	0.022	0.021	0.022	0.220	2,800
2024-10-18	0.020	0.023	0.020	0.023	0.230	249,600
2024-10-17	0.020	0.022	0.020	0.021	0.210	176,000
2024-10-16	0.021	0.021	0.020	0.021	0.210	1,600
2024-10-15	0.020	0.021	0.020	0.021	0.210	108,800
2024-10-14	0.021	0.021	0.020	0.021	0.210	398,800
2024-10-10	0.022	0.022	0.021	0.022	0.220	56,800
2024-10-09	0.021	0.023	0.021	0.021	0.210	460,400
2024-10-08	0.024	0.024	0.021	0.023	0.230	609,600
2024-10-07	0.027	0.029	0.023	0.024	0.240	1,506,000
2024-10-04	0.021	0.029	0.020	0.027	0.270	5,771,600
2024-10-03	0.020	0.021	0.019	0.019	0.190	1,368,400
2024-10-02	0.022	0.023	0.019	0.019	0.190	2,212,400
2024-09-30	0.023	0.023	0.021	0.022	0.220	968,800
2024-09-27	0.020	0.023	0.020	0.023	0.230	253,600
2024-09-26	0.019	0.021	0.019	0.021	0.210	165,600
2024-09-25	0.021	0.022	0.020	0.021	0.210	222,400
2024-09-24	0.020	0.021	0.020	0.021	0.210	573,200
2024-09-23	0.022	0.022	0.021	0.022	0.220	70,000
2024-09-20	0.021	0.022	0.020	0.022	0.220	146,400
2024-09-19	0.022	0.022	0.020	0.021	0.210	754,000
2024-09-17	0.022	0.024	0.021	0.024	0.240	418,000
2024-09-16	0.022	0.022	0.022	0.022	0.220	0
2024-09-13	0.021	0.022	0.020	0.022	0.220	116,800
2024-09-12	0.023	0.028	0.021	0.022	0.220	24,703,600
2024-09-11	0.025	0.025	0.023	0.025	0.250	449,600
2024-09-10	0.029	0.029	0.024	0.026	0.260	859,200
2024-09-09	0.025	0.030	0.025	0.029	0.290	632,400
2024-09-05	0.025	0.025	0.023	0.024	0.240	216,400
2024-09-04	0.020	0.029	0.019	0.025	0.250	14,716,400
2024-09-03	0.031	0.031	0.019	0.020	0.200	3,158,000
2024-09-02	0.018	0.031	0.018	0.031	0.310	8,890,000
2024-08-30	0.018	0.018	0.016	0.018	0.180	332,400
2024-08-29	0.021	0.022	0.017	0.018	0.180	1,090,400
2024-08-28	0.018	0.020	0.018	0.020	0.200	1,682,000
2024-08-27	0.016	0.018	0.016	0.018	0.180	1,200
2024-08-26	0.016	0.016	0.015	0.016	0.160	111,600
2024-08-23	0.014	0.016	0.014	0.016	0.160	66,400
2024-08-22	0.014	0.016	0.014	0.016	0.160	24,000
2024-08-21	0.016	0.016	0.016	0.016	0.160	0
2024-08-20	0.016	0.016	0.016	0.016	0.160	0
2024-08-19	0.016	0.016	0.016	0.016	0.160	400
2024-08-16	0.015	0.016	0.015	0.016	0.160	48,000
2024-08-15	0.014	0.015	0.014	0.015	0.150	6,400
2024-08-14	0.014	0.015	0.014	0.015	0.150	58,800
2024-08-13	0.015	0.016	0.015	0.016	0.160	108,000

← NewerPage 9 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.