China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.790	0.790	0.790	0.790	0.665	0
2023-05-22	0.770	0.790	0.750	0.790	0.665	114,000
2023-05-19	0.800	0.800	0.770	0.790	0.665	13,000
2023-05-18	0.790	0.810	0.770	0.810	0.682	8,000
2023-05-17	0.790	0.790	0.790	0.790	0.665	0
2023-05-16	0.790	0.790	0.790	0.790	0.665	5,000
2023-05-15	0.780	0.780	0.780	0.780	0.657	12,000
2023-05-12	0.790	0.800	0.790	0.800	0.674	32,000
2023-05-11	0.780	0.780	0.780	0.780	0.657	11,000
2023-05-10	0.780	0.800	0.780	0.790	0.665	363,000
2023-05-09	0.820	0.820	0.800	0.800	0.674	7,000
2023-05-08	0.800	0.840	0.800	0.840	0.707	4,000
2023-05-05	0.790	0.800	0.780	0.780	0.657	168,000
2023-05-04	0.780	0.800	0.780	0.790	0.665	259,000
2023-05-03	0.780	0.780	0.770	0.770	0.648	81,000
2023-05-02	0.780	0.790	0.770	0.790	0.665	43,000
2023-04-28	0.810	0.810	0.780	0.810	0.682	90,000
2023-04-27	0.780	0.810	0.770	0.810	0.682	105,000
2023-04-26	0.790	0.790	0.780	0.790	0.665	214,000
2023-04-25	0.800	0.800	0.800	0.800	0.674	2,000
2023-04-24	0.780	0.780	0.780	0.780	0.657	508,000
2023-04-21	0.780	0.780	0.780	0.780	0.657	35,000
2023-04-20	0.800	0.830	0.760	0.780	0.657	622,000
2023-04-19	0.810	0.810	0.790	0.800	0.674	328,000
2023-04-18	0.840	0.840	0.810	0.810	0.682	5,000
2023-04-17	0.810	0.810	0.810	0.810	0.682	0
2023-04-14	0.820	0.820	0.810	0.810	0.682	127,000
2023-04-13	0.860	0.860	0.810	0.820	0.691	290,000
2023-04-12	0.850	0.860	0.810	0.860	0.724	18,000
2023-04-11	0.850	0.850	0.850	0.850	0.716	0
2023-04-06	0.850	0.850	0.850	0.850	0.716	34,000
2023-04-04	0.850	0.850	0.850	0.850	0.716	0
2023-04-03	0.850	0.850	0.840	0.850	0.716	16,000
2023-03-31	0.810	0.860	0.800	0.860	0.724	30,000
2023-03-30	0.800	0.810	0.780	0.800	0.674	674,000
2023-03-29	0.880	0.880	0.790	0.800	0.674	827,000
2023-03-28	0.840	0.900	0.840	0.850	0.716	1,424,000
2023-03-27	0.850	0.860	0.840	0.860	0.724	646,000
2023-03-24	0.840	0.870	0.840	0.870	0.733	580,000
2023-03-23	0.850	0.850	0.840	0.840	0.707	605,000
2023-03-22	0.830	0.870	0.820	0.860	0.724	1,326,000
2023-03-21	0.840	0.840	0.830	0.830	0.699	54,000
2023-03-20	0.850	0.850	0.830	0.840	0.707	284,000
2023-03-17	0.840	0.860	0.840	0.860	0.724	285,000
2023-03-16	0.870	0.870	0.870	0.870	0.733	0
2023-03-15	0.870	0.870	0.860	0.870	0.733	47,000
2023-03-14	0.870	0.870	0.870	0.870	0.733	1,000
2023-03-13	0.870	0.870	0.870	0.870	0.733	0
2023-03-10	0.890	0.890	0.850	0.850	0.716	222,000
2023-03-09	0.890	0.890	0.880	0.890	0.750	703,000
2023-03-08	0.900	0.900	0.880	0.900	0.758	125,000
2023-03-07	0.920	0.920	0.900	0.900	0.758	292,000
2023-03-06	0.940	0.940	0.930	0.930	0.783	52,000
2023-03-03	0.960	0.960	0.900	0.940	0.792	1,010,000
2023-03-02	0.960	0.970	0.950	0.970	0.817	240,000
2023-03-01	0.970	0.970	0.960	0.960	0.808	254,000
2023-02-28	0.990	0.990	0.960	0.990	0.834	96,000
2023-02-27	0.980	0.990	0.970	0.990	0.834	64,000
2023-02-24	1.010	1.010	0.990	1.000	0.842	184,000
2023-02-23	1.040	1.040	1.040	1.040	0.876	3,000

← NewerPage 15 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.