China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.570	0.570	0.550	0.550	0.502	30,000
2023-11-15	0.560	0.560	0.550	0.550	0.502	479,000
2023-11-14	0.560	0.580	0.550	0.560	0.512	337,000
2023-11-13	0.560	0.560	0.560	0.560	0.512	124,000
2023-11-10	0.560	0.560	0.560	0.560	0.512	8,000
2023-11-09	0.580	0.580	0.560	0.560	0.512	283,000
2023-11-08	0.590	0.590	0.580	0.580	0.530	214,000
2023-11-07	0.610	0.610	0.570	0.580	0.530	737,000
2023-11-06	0.600	0.620	0.580	0.610	0.557	22,000
2023-11-03	0.600	0.600	0.570	0.570	0.521	622,000
2023-11-02	0.580	0.590	0.580	0.580	0.530	145,000
2023-11-01	0.600	0.600	0.560	0.580	0.530	258,000
2023-10-31	0.600	0.600	0.560	0.600	0.548	106,000
2023-10-30	0.570	0.600	0.550	0.600	0.548	260,000
2023-10-27	0.590	0.590	0.570	0.570	0.521	54,000
2023-10-26	0.610	0.610	0.550	0.550	0.502	18,000
2023-10-25	0.560	0.560	0.550	0.560	0.512	88,000
2023-10-24	0.570	0.580	0.550	0.570	0.521	292,000
2023-10-20	0.560	0.570	0.560	0.560	0.512	121,000
2023-10-19	0.560	0.560	0.550	0.560	0.512	123,000
2023-10-18	0.560	0.560	0.550	0.560	0.512	54,000
2023-10-17	0.570	0.580	0.560	0.570	0.521	214,000
2023-10-16	0.580	0.580	0.580	0.580	0.530	0
2023-10-13	0.580	0.580	0.580	0.580	0.530	323,000
2023-10-12	0.590	0.590	0.570	0.580	0.530	91,000
2023-10-11	0.580	0.590	0.550	0.560	0.512	226,000
2023-10-10	0.550	0.580	0.550	0.560	0.512	2,995,000
2023-10-09	0.560	0.560	0.550	0.560	0.512	1,862,000
2023-10-06	0.580	0.580	0.570	0.580	0.530	72,000
2023-10-05	0.590	0.590	0.560	0.570	0.521	1,047,000
2023-10-04	0.600	0.600	0.600	0.600	0.548	0
2023-10-03	0.580	0.600	0.570	0.600	0.548	52,000
2023-09-29	0.620	0.630	0.580	0.630	0.576	14,000
2023-09-28	0.610	0.620	0.570	0.600	0.548	462,000
2023-09-27	0.600	0.610	0.590	0.610	0.557	365,000
2023-09-26	0.570	0.590	0.570	0.590	0.539	22,000
2023-09-25	0.600	0.600	0.570	0.570	0.521	22,000
2023-09-22	0.600	0.600	0.570	0.600	0.548	7,000
2023-09-21	0.610	0.620	0.580	0.590	0.539	223,000
2023-09-20	0.580	0.620	0.580	0.620	0.566	38,000
2023-09-19	0.590	0.600	0.570	0.600	0.548	104,000
2023-09-18	0.600	0.600	0.570	0.600	0.548	10,000
2023-09-15	0.580	0.580	0.570	0.570	0.521	31,000
2023-09-14	0.600	0.630	0.570	0.580	0.530	233,000
2023-09-13	0.580	0.600	0.560	0.580	0.530	196,000
2023-09-12	0.600	0.600	0.550	0.550	0.502	2,059,000
2023-09-11	0.630	0.630	0.580	0.580	0.530	2,596,000
2023-09-07	0.630	0.710	0.610	0.630	0.576	1,256,000
2023-09-06	0.640	0.650	0.620	0.630	0.576	427,000
2023-09-05	0.630	0.680	0.620	0.630	0.576	584,000
2023-09-04	0.630	0.670	0.630	0.670	0.612	44,000
2023-08-31	0.640	0.650	0.600	0.630	0.576	3,977,000
2023-08-30	0.650	0.700	0.640	0.700	0.639	93,000
2023-08-29	0.660	0.690	0.640	0.690	0.630	176,000
2023-08-28	0.660	0.660	0.630	0.660	0.603	6,000
2023-08-25	0.650	0.650	0.630	0.650	0.594	38,000
2023-08-24	0.650	0.650	0.650	0.650	0.594	378,000
2023-08-23	0.650	0.650	0.630	0.630	0.576	654,000
2023-08-22	0.650	0.680	0.650	0.680	0.621	17,000
2023-08-21	0.690	0.690	0.650	0.680	0.621	9,000

← NewerPage 13 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.