China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.670	0.690	0.650	0.690	0.630	34,000
2023-08-17	0.630	0.690	0.630	0.690	0.630	3,000
2023-08-16	0.680	0.730	0.640	0.730	0.667	4,000
2023-08-15	0.700	0.710	0.630	0.630	0.576	4,000
2023-08-14	0.670	0.670	0.630	0.650	0.594	898,000
2023-08-11	0.690	0.690	0.660	0.670	0.612	100,000
2023-08-10	0.780	0.780	0.700	0.700	0.639	41,000
2023-08-09	0.720	0.720	0.600	0.690	0.630	1,733,000
2023-08-08	0.730	0.760	0.710	0.720	0.658	432,000
2023-08-07	0.730	0.730	0.730	0.730	0.667	0
2023-08-04	0.780	0.780	0.720	0.730	0.667	4,626,000
2023-08-03	0.750	0.750	0.730	0.730	0.667	8,000
2023-08-02	0.740	0.750	0.740	0.750	0.685	41,000
2023-08-01	0.780	0.780	0.780	0.780	0.713	0
2023-07-31	0.780	0.780	0.780	0.780	0.713	0
2023-07-28	0.780	0.780	0.740	0.780	0.713	4,000
2023-07-27	0.750	0.760	0.750	0.750	0.685	105,000
2023-07-26	0.750	0.750	0.730	0.750	0.685	206,000
2023-07-25	0.750	0.770	0.750	0.770	0.703	27,000
2023-07-24	0.750	0.750	0.750	0.750	0.685	0
2023-07-21	0.780	0.780	0.750	0.750	0.685	95,000
2023-07-20	0.800	0.800	0.760	0.800	0.731	4,000
2023-07-19	0.760	0.760	0.730	0.750	0.685	42,000
2023-07-18	0.760	0.810	0.760	0.760	0.694	77,000
2023-07-14	0.760	0.810	0.760	0.760	0.694	105,000
2023-07-13	0.770	0.770	0.770	0.770	0.703	0
2023-07-12	0.770	0.770	0.770	0.770	0.703	0
2023-07-11	0.770	0.770	0.770	0.770	0.703	0
2023-07-10	0.750	0.750	0.750	0.750	0.685	0
2023-07-07	0.750	0.750	0.750	0.750	0.685	0
2023-07-06	0.750	0.750	0.750	0.750	0.685	2,000
2023-07-05	0.720	0.720	0.720	0.720	0.658	2,000
2023-07-04	0.770	0.780	0.770	0.780	0.713	2,000
2023-07-03	0.760	0.790	0.750	0.770	0.703	42,000
2023-06-30	0.750	0.780	0.740	0.760	0.694	6,000
2023-06-29	0.790	0.800	0.740	0.760	0.694	34,000
2023-06-28	0.760	0.760	0.760	0.760	0.694	0
2023-06-27	0.780	0.780	0.730	0.760	0.694	20,000
2023-06-26	0.780	0.780	0.780	0.780	0.713	0
2023-06-23	0.800	0.800	0.720	0.780	0.713	15,000
2023-06-21	0.750	0.780	0.750	0.750	0.685	21,000
2023-06-20	0.810	0.810	0.780	0.800	0.731	544,000
2023-06-19	0.830	0.850	0.800	0.840	0.707	570,000
2023-06-16	0.820	0.830	0.780	0.830	0.699	261,000
2023-06-15	0.810	0.820	0.780	0.820	0.691	5,000
2023-06-14	0.790	0.790	0.760	0.760	0.640	177,000
2023-06-13	0.790	0.800	0.790	0.800	0.674	39,000
2023-06-12	0.760	0.780	0.750	0.750	0.632	54,000
2023-06-09	0.780	0.780	0.750	0.750	0.632	114,000
2023-06-08	0.760	0.760	0.760	0.760	0.640	0
2023-06-07	0.760	0.760	0.750	0.760	0.640	11,000
2023-06-06	0.750	0.750	0.750	0.750	0.632	0
2023-06-05	0.780	0.780	0.750	0.750	0.632	4,000
2023-06-02	0.770	0.770	0.730	0.760	0.640	363,000
2023-06-01	0.770	0.770	0.750	0.750	0.632	10,000
2023-05-31	0.770	0.770	0.770	0.770	0.648	0
2023-05-30	0.770	0.770	0.770	0.770	0.648	0
2023-05-29	0.770	0.770	0.770	0.770	0.648	0
2023-05-25	0.780	0.780	0.780	0.780	0.657	0
2023-05-24	0.790	0.790	0.790	0.790	0.665	0

← NewerPage 14 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.