China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.550	0.570	0.540	0.550	0.502	2,055,000
2024-02-14	0.550	0.550	0.540	0.550	0.502	310,000
2024-02-09	0.540	0.570	0.540	0.540	0.493	938,000
2024-02-08	0.530	0.540	0.530	0.530	0.484	356,000
2024-02-07	0.540	0.550	0.530	0.540	0.493	502,000
2024-02-06	0.520	0.550	0.520	0.540	0.493	718,000
2024-02-05	0.520	0.530	0.520	0.530	0.484	363,000
2024-02-02	0.520	0.530	0.520	0.520	0.475	369,000
2024-02-01	0.520	0.530	0.520	0.520	0.475	257,000
2024-01-31	0.520	0.530	0.510	0.530	0.484	750,000
2024-01-30	0.520	0.530	0.510	0.510	0.466	490,000
2024-01-29	0.530	0.560	0.520	0.520	0.475	141,000
2024-01-26	0.520	0.520	0.520	0.520	0.475	0
2024-01-25	0.520	0.520	0.520	0.520	0.475	61,000
2024-01-24	0.520	0.520	0.510	0.510	0.466	388,000
2024-01-23	0.520	0.520	0.500	0.500	0.457	194,000
2024-01-22	0.500	0.510	0.490	0.510	0.466	349,000
2024-01-19	0.500	0.500	0.490	0.490	0.448	28,000
2024-01-18	0.500	0.500	0.485	0.490	0.448	56,000
2024-01-17	0.490	0.495	0.490	0.490	0.448	691,000
2024-01-16	0.500	0.510	0.490	0.500	0.457	59,000
2024-01-15	0.510	0.510	0.500	0.510	0.466	969,000
2024-01-12	0.520	0.530	0.500	0.500	0.457	1,825,000
2024-01-11	0.530	0.530	0.520	0.520	0.475	152,000
2024-01-10	0.530	0.530	0.520	0.530	0.484	346,000
2024-01-09	0.520	0.590	0.500	0.530	0.484	2,797,000
2024-01-08	0.510	0.520	0.510	0.520	0.475	151,000
2024-01-05	0.530	0.530	0.510	0.510	0.466	331,000
2024-01-04	0.530	0.530	0.520	0.530	0.484	467,000
2024-01-03	0.530	0.540	0.530	0.530	0.484	1,280,000
2024-01-02	0.540	0.550	0.540	0.550	0.502	156,000
2023-12-29	0.520	0.540	0.520	0.540	0.493	82,000
2023-12-28	0.530	0.550	0.530	0.550	0.502	11,000
2023-12-27	0.500	0.530	0.500	0.520	0.475	156,000
2023-12-22	0.520	0.520	0.500	0.510	0.466	824,000
2023-12-21	0.530	0.530	0.520	0.520	0.475	258,000
2023-12-20	0.530	0.530	0.510	0.530	0.484	21,000
2023-12-19	0.510	0.540	0.510	0.510	0.466	262,000
2023-12-18	0.520	0.530	0.510	0.510	0.466	325,000
2023-12-15	0.520	0.530	0.510	0.520	0.475	1,021,000
2023-12-14	0.520	0.520	0.510	0.510	0.466	381,000
2023-12-13	0.530	0.530	0.510	0.520	0.475	353,000
2023-12-12	0.510	0.520	0.510	0.520	0.475	1,000
2023-12-11	0.510	0.580	0.510	0.510	0.466	1,972,000
2023-12-08	0.520	0.520	0.520	0.520	0.475	209,000
2023-12-07	0.530	0.530	0.520	0.520	0.475	450,000
2023-12-06	0.540	0.540	0.530	0.530	0.484	233,000
2023-12-05	0.540	0.550	0.530	0.530	0.484	392,000
2023-12-04	0.550	0.590	0.520	0.530	0.484	2,490,000
2023-12-01	0.550	0.560	0.530	0.530	0.484	1,825,000
2023-11-30	0.560	0.560	0.540	0.550	0.502	1,084,000
2023-11-29	0.560	0.570	0.550	0.550	0.502	96,000
2023-11-28	0.560	0.560	0.560	0.560	0.512	0
2023-11-27	0.560	0.590	0.550	0.560	0.512	76,000
2023-11-24	0.540	0.560	0.540	0.560	0.512	124,000
2023-11-23	0.550	0.550	0.540	0.540	0.493	1,173,000
2023-11-22	0.560	0.560	0.550	0.550	0.502	10,000
2023-11-21	0.550	0.560	0.510	0.540	0.493	780,000
2023-11-20	0.550	0.550	0.550	0.550	0.502	0
2023-11-17	0.550	0.580	0.550	0.550	0.502	273,000

← NewerPage 12 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.