China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.800	0.820	0.800	0.800	0.731	954,000
2024-05-14	0.810	0.820	0.780	0.790	0.722	1,463,000
2024-05-13	0.800	0.800	0.790	0.790	0.722	452,000
2024-05-10	0.770	0.830	0.760	0.800	0.731	1,740,000
2024-05-09	0.730	0.780	0.720	0.770	0.703	3,186,000
2024-05-08	0.720	0.720	0.710	0.720	0.658	248,000
2024-05-07	0.730	0.730	0.700	0.710	0.649	464,000
2024-05-06	0.740	0.740	0.710	0.710	0.649	623,000
2024-05-03	0.740	0.770	0.740	0.740	0.676	302,000
2024-05-02	0.700	0.730	0.690	0.730	0.667	1,182,000
2024-04-30	0.700	0.710	0.700	0.710	0.649	688,000
2024-04-29	0.720	0.720	0.690	0.690	0.630	644,000
2024-04-26	0.680	0.710	0.680	0.710	0.649	1,075,000
2024-04-25	0.680	0.690	0.650	0.680	0.621	1,050,000
2024-04-24	0.690	0.690	0.680	0.690	0.630	469,000
2024-04-23	0.690	0.700	0.680	0.680	0.621	843,000
2024-04-22	0.680	0.690	0.670	0.690	0.630	1,736,000
2024-04-19	0.680	0.690	0.680	0.690	0.630	1,260,000
2024-04-18	0.680	0.690	0.680	0.690	0.630	665,000
2024-04-17	0.660	0.690	0.660	0.680	0.621	326,000
2024-04-16	0.680	0.680	0.660	0.660	0.603	636,000
2024-04-15	0.680	0.690	0.680	0.680	0.621	699,000
2024-04-12	0.680	0.690	0.680	0.680	0.621	904,000
2024-04-11	0.700	0.700	0.670	0.680	0.621	600,000
2024-04-10	0.710	0.720	0.690	0.700	0.639	808,000
2024-04-09	0.690	0.710	0.690	0.700	0.639	2,701,000
2024-04-08	0.670	0.680	0.670	0.670	0.612	1,424,000
2024-04-05	0.660	0.660	0.650	0.660	0.603	1,090,000
2024-04-03	0.650	0.670	0.650	0.670	0.612	5,541,000
2024-04-02	0.630	0.690	0.630	0.640	0.585	4,066,000
2024-03-28	0.590	0.610	0.590	0.610	0.557	422,000
2024-03-27	0.620	0.640	0.580	0.590	0.539	708,000
2024-03-26	0.640	0.640	0.620	0.630	0.576	314,000
2024-03-25	0.660	0.660	0.630	0.650	0.594	574,000
2024-03-22	0.660	0.680	0.640	0.650	0.594	859,000
2024-03-21	0.680	0.700	0.680	0.680	0.621	1,044,000
2024-03-20	0.680	0.690	0.650	0.690	0.630	1,192,000
2024-03-19	0.700	0.700	0.680	0.700	0.639	1,199,000
2024-03-18	0.690	0.700	0.690	0.700	0.639	2,404,000
2024-03-15	0.660	0.680	0.650	0.680	0.621	2,074,000
2024-03-14	0.680	0.680	0.650	0.670	0.612	682,000
2024-03-13	0.690	0.750	0.680	0.680	0.621	681,000
2024-03-12	0.680	0.700	0.680	0.700	0.639	863,000
2024-03-11	0.660	0.700	0.630	0.680	0.621	1,650,000
2024-03-08	0.670	0.670	0.650	0.670	0.612	357,000
2024-03-07	0.670	0.680	0.660	0.670	0.612	360,000
2024-03-06	0.700	0.700	0.680	0.680	0.621	528,000
2024-03-05	0.690	0.700	0.660	0.680	0.621	1,833,000
2024-03-04	0.700	0.700	0.700	0.700	0.639	118,000
2024-03-01	0.700	0.720	0.670	0.690	0.630	397,000
2024-02-29	0.690	0.700	0.680	0.700	0.639	279,000
2024-02-28	0.690	0.740	0.680	0.680	0.621	3,089,000
2024-02-27	0.700	0.720	0.650	0.680	0.621	3,474,000
2024-02-26	0.660	0.700	0.660	0.680	0.621	1,083,000
2024-02-23	0.620	0.700	0.600	0.630	0.576	3,379,000
2024-02-22	0.580	0.630	0.580	0.610	0.557	6,271,000
2024-02-21	0.560	0.580	0.560	0.570	0.521	2,808,000
2024-02-20	0.550	0.560	0.550	0.550	0.502	570,000
2024-02-19	0.570	0.570	0.550	0.570	0.521	543,000
2024-02-16	0.550	0.590	0.550	0.570	0.521	4,519,000

← NewerPage 11 of 21 · 1,229 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.