China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.590	0.620	0.580	0.580	0.580	2,309,000
2024-08-09	0.660	0.660	0.580	0.590	0.590	294,000
2024-08-08	0.580	0.590	0.570	0.590	0.590	270,000
2024-08-07	0.570	0.610	0.560	0.580	0.580	1,621,000
2024-08-06	0.570	0.590	0.560	0.580	0.580	444,000
2024-08-05	0.580	0.580	0.540	0.550	0.550	1,733,000
2024-08-02	0.590	0.590	0.570	0.590	0.590	306,000
2024-08-01	0.620	0.620	0.590	0.590	0.590	471,000
2024-07-31	0.600	0.610	0.590	0.610	0.610	2,144,000
2024-07-30	0.620	0.620	0.600	0.600	0.600	8,000
2024-07-29	0.600	0.610	0.600	0.600	0.600	162,000
2024-07-26	0.610	0.610	0.600	0.600	0.600	318,000
2024-07-25	0.600	0.600	0.600	0.600	0.600	380,000
2024-07-24	0.610	0.620	0.610	0.610	0.610	786,000
2024-07-23	0.610	0.610	0.610	0.610	0.610	84,000
2024-07-22	0.640	0.640	0.620	0.620	0.620	223,000
2024-07-19	0.610	0.630	0.610	0.630	0.630	533,000
2024-07-18	0.620	0.620	0.620	0.620	0.620	69,000
2024-07-17	0.610	0.630	0.600	0.610	0.610	191,000
2024-07-16	0.610	0.630	0.600	0.630	0.630	27,000
2024-07-15	0.630	0.650	0.610	0.650	0.650	10,000
2024-07-12	0.640	0.640	0.620	0.630	0.630	145,000
2024-07-11	0.600	0.650	0.590	0.650	0.650	1,404,000
2024-07-10	0.610	0.610	0.590	0.600	0.600	175,000
2024-07-09	0.610	0.690	0.580	0.610	0.610	1,806,000
2024-07-08	0.620	0.620	0.590	0.610	0.610	1,048,000
2024-07-05	0.630	0.650	0.630	0.640	0.640	2,141,000
2024-07-04	0.640	0.640	0.620	0.630	0.630	2,659,000
2024-07-03	0.620	0.640	0.620	0.630	0.630	9,112,000
2024-07-02	0.630	0.650	0.630	0.640	0.640	91,000
2024-06-28	0.630	0.670	0.620	0.670	0.670	375,000
2024-06-27	0.670	0.670	0.630	0.650	0.650	287,000
2024-06-26	0.660	0.670	0.660	0.670	0.670	132,000
2024-06-25	0.660	0.670	0.650	0.670	0.670	1,092,000
2024-06-24	0.650	0.660	0.640	0.660	0.660	32,000
2024-06-21	0.660	0.670	0.650	0.660	0.660	36,000
2024-06-20	0.680	0.680	0.660	0.660	0.660	779,000
2024-06-19	0.730	0.730	0.720	0.730	0.667	242,000
2024-06-18	0.720	0.730	0.710	0.730	0.667	105,000
2024-06-17	0.720	0.730	0.710	0.720	0.658	415,000
2024-06-14	0.750	0.750	0.710	0.730	0.667	233,000
2024-06-13	0.720	0.750	0.720	0.750	0.685	30,000
2024-06-12	0.740	0.740	0.730	0.740	0.676	21,000
2024-06-11	0.720	0.790	0.710	0.740	0.676	1,085,000
2024-06-07	0.710	0.740	0.700	0.730	0.667	265,000
2024-06-06	0.720	0.740	0.720	0.720	0.658	204,000
2024-06-05	0.750	0.750	0.720	0.720	0.658	365,000
2024-06-04	0.740	0.750	0.720	0.750	0.685	255,000
2024-06-03	0.780	0.830	0.730	0.730	0.667	2,429,000
2024-05-31	0.770	0.770	0.760	0.770	0.703	148,000
2024-05-30	0.770	0.770	0.750	0.770	0.703	154,000
2024-05-29	0.770	0.780	0.760	0.770	0.703	1,082,000
2024-05-28	0.780	0.800	0.760	0.780	0.713	497,000
2024-05-27	0.780	0.780	0.760	0.780	0.713	789,000
2024-05-24	0.770	0.780	0.760	0.780	0.713	310,000
2024-05-23	0.790	0.810	0.770	0.790	0.722	289,000
2024-05-22	0.800	0.800	0.780	0.790	0.722	670,000
2024-05-21	0.800	0.800	0.770	0.790	0.722	504,000
2024-05-20	0.810	0.810	0.790	0.800	0.731	586,000
2024-05-17	0.800	0.800	0.790	0.800	0.731	535,000

← NewerPage 10 of 21 · 1,234 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.