China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.325	0.330	0.310	0.325	0.325	179,000
2026-10-21	0.320	0.340	0.320	0.340	0.340	7,000
2026-10-20	0.345	0.345	0.345	0.345	0.345	0
2026-10-16	0.335	0.345	0.335	0.345	0.345	109,000
2026-10-15	0.340	0.340	0.325	0.335	0.335	117,000
2026-10-14	0.365	0.365	0.340	0.340	0.340	4,000
2026-10-13	0.335	0.335	0.335	0.335	0.335	100,000
2026-10-12	0.335	0.335	0.320	0.335	0.335	166,000
2026-10-09	0.330	0.340	0.320	0.335	0.335	194,000
2026-10-08	0.375	0.375	0.330	0.350	0.350	56,000
2026-10-07	0.340	0.375	0.320	0.330	0.330	508,000
2026-10-06	0.335	0.345	0.320	0.340	0.340	8,000
2026-10-05	0.355	0.355	0.330	0.330	0.330	1,390,000
2026-10-02	0.350	0.360	0.350	0.355	0.355	31,000
2026-09-30	0.330	0.390	0.330	0.355	0.355	1,030,000
2026-09-29	0.330	0.350	0.330	0.350	0.350	1,000
2026-09-28	0.340	0.400	0.340	0.350	0.350	1,296,000
2026-09-25	0.325	0.345	0.315	0.340	0.340	195,000
2026-09-24	0.345	0.350	0.330	0.340	0.340	227,000
2026-09-23	0.345	0.350	0.330	0.350	0.350	227,000
2026-09-22	0.340	0.340	0.340	0.340	0.340	0
2026-09-21	0.340	0.340	0.340	0.340	0.340	0
2026-09-18	0.345	0.345	0.320	0.340	0.340	121,000
2026-09-17	0.325	0.325	0.325	0.325	0.325	0
2026-09-16	0.335	0.335	0.325	0.325	0.325	37,000
2026-09-15	0.330	0.345	0.330	0.345	0.345	172,000
2026-09-14	0.335	0.345	0.315	0.345	0.345	94,000
2026-09-11	0.330	0.330	0.330	0.330	0.330	0
2026-09-10	0.330	0.330	0.315	0.330	0.330	21,000
2026-09-09	0.345	0.345	0.315	0.330	0.330	35,000
2026-09-08	0.330	0.350	0.310	0.350	0.350	89,000
2026-09-07	0.320	0.335	0.315	0.335	0.335	406,000
2026-09-04	0.315	0.340	0.315	0.340	0.340	11,000
2026-09-03	0.310	0.355	0.310	0.340	0.340	4,011,000
2026-09-02	0.310	0.325	0.305	0.325	0.325	224,000
2026-09-01	0.335	0.335	0.300	0.325	0.325	1,803,000
2026-08-31	0.335	0.340	0.320	0.335	0.335	579,000
2026-08-28	0.335	0.340	0.320	0.330	0.330	579,000
2026-08-27	0.360	0.360	0.345	0.345	0.345	102,000
2026-08-26	0.390	0.390	0.345	0.360	0.360	38,000
2026-08-25	0.350	0.375	0.325	0.370	0.370	25,000
2026-08-24	0.305	0.350	0.305	0.345	0.345	0
2026-08-21	0.305	0.350	0.305	0.345	0.345	85,000
2026-08-20	0.310	0.340	0.295	0.305	0.305	1,116,000
2026-08-19	0.300	0.315	0.295	0.310	0.310	1,969,000
2026-08-18	0.300	0.305	0.290	0.295	0.295	479,000
2026-08-17	0.300	0.300	0.300	0.300	0.300	59,000
2026-08-14	0.310	0.310	0.310	0.310	0.310	0
2026-08-13	0.310	0.310	0.310	0.310	0.310	0
2026-08-12	0.310	0.310	0.300	0.310	0.310	520,000
2026-08-11	0.305	0.305	0.295	0.300	0.300	34,000
2026-08-10	0.300	0.305	0.300	0.305	0.305	66,000
2026-08-07	0.305	0.310	0.295	0.295	0.295	698,000
2026-08-06	0.295	0.300	0.295	0.300	0.300	37,000
2026-08-05	0.300	0.300	0.295	0.300	0.300	48,000
2026-08-04	0.300	0.300	0.300	0.300	0.300	14,000
2026-08-03	0.300	0.310	0.300	0.310	0.310	99,000
2026-07-31	0.310	0.310	0.310	0.310	0.310	0
2026-07-30	0.300	0.310	0.295	0.310	0.310	83,000
2026-07-29	0.305	0.310	0.300	0.305	0.305	2,192,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.0632 HKD
2023-06-20	0.0656 HKD
2022-06-20	0.1078 HKD
2021-06-25	0.0723 HKD
2020-06-26	0.0553 HKD
2019-06-28	0.0559 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.