China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.000	1.000	0.990	1.000	0.842	49,000
2023-02-21	0.990	1.000	0.990	1.000	0.842	10,000
2023-02-20	1.030	1.030	0.990	1.010	0.851	304,000
2023-02-17	1.000	1.170	1.000	1.030	0.867	369,000
2023-02-16	1.010	1.040	0.990	1.040	0.876	62,000
2023-02-15	1.010	1.020	1.000	1.010	0.851	27,000
2023-02-14	1.030	1.040	1.010	1.020	0.859	221,000
2023-02-13	1.050	1.050	1.030	1.050	0.884	23,000
2023-02-10	1.030	1.030	1.020	1.020	0.859	60,000
2023-02-09	1.040	1.050	1.030	1.030	0.867	161,000
2023-02-08	1.030	1.040	1.030	1.030	0.867	63,000
2023-02-07	1.030	1.030	1.020	1.030	0.867	106,000
2023-02-06	1.040	1.040	1.020	1.020	0.859	113,000
2023-02-03	1.050	1.050	1.020	1.040	0.876	31,000
2023-02-02	1.050	1.050	1.020	1.040	0.876	91,000
2023-02-01	1.100	1.100	1.050	1.050	0.884	319,000
2023-01-31	1.060	1.080	1.000	1.080	0.910	732,000
2023-01-30	1.030	1.050	1.030	1.050	0.884	355,000
2023-01-27	1.010	1.040	1.000	1.040	0.876	715,000
2023-01-26	1.020	1.030	1.010	1.020	0.859	353,000
2023-01-20	1.000	1.040	0.980	1.020	0.859	444,000
2023-01-19	0.990	1.000	0.980	0.980	0.825	526,000
2023-01-18	1.000	1.000	0.990	0.990	0.834	659,600
2023-01-17	1.030	1.030	1.000	1.000	0.842	107,000
2023-01-16	1.050	1.060	1.010	1.030	0.867	132,000
2023-01-13	1.040	1.090	1.030	1.040	0.876	391,000
2023-01-12	1.070	1.080	1.040	1.040	0.876	104,000
2023-01-11	1.100	1.100	1.070	1.070	0.901	377,000
2023-01-10	1.070	1.110	1.070	1.110	0.935	45,000
2023-01-09	1.100	1.140	1.080	1.080	0.910	635,000
2023-01-06	1.050	1.100	1.050	1.060	0.893	1,806,000
2023-01-05	1.140	1.140	1.030	1.110	0.935	356,000
2023-01-04	1.100	1.100	1.040	1.060	0.893	279,000
2023-01-03	1.070	1.100	1.040	1.100	0.926	170,000
2022-12-30	1.000	1.110	0.980	1.110	0.935	289,000
2022-12-29	1.050	1.080	0.990	0.990	0.834	243,000
2022-12-28	1.160	1.160	1.050	1.050	0.884	386,600
2022-12-23	0.900	1.200	0.880	1.160	0.977	3,140,400
2022-12-22	0.940	0.950	0.890	0.900	0.758	540,000
2022-12-21	0.960	0.960	0.900	0.930	0.783	616,000
2022-12-20	0.970	0.970	0.910	0.950	0.800	488,000
2022-12-19	0.900	1.000	0.900	0.970	0.817	1,708,000
2022-12-16	0.900	0.900	0.860	0.900	0.758	143,000
2022-12-15	0.880	0.900	0.860	0.900	0.758	101,000
2022-12-14	0.880	0.970	0.870	0.890	0.750	1,558,000
2022-12-13	0.850	0.860	0.840	0.850	0.716	196,000
2022-12-12	0.880	0.880	0.860	0.860	0.724	219,000
2022-12-09	0.890	0.900	0.880	0.880	0.741	175,000
2022-12-08	0.920	0.950	0.880	0.900	0.758	935,000
2022-12-07	0.930	0.930	0.900	0.910	0.766	137,000
2022-12-06	0.880	0.920	0.840	0.890	0.750	595,000
2022-12-05	0.820	0.880	0.810	0.880	0.741	123,000
2022-12-02	0.840	0.850	0.820	0.820	0.691	25,000
2022-12-01	0.900	0.900	0.830	0.830	0.699	291,000
2022-11-30	0.860	0.890	0.820	0.870	0.733	341,000
2022-11-29	0.890	0.890	0.840	0.880	0.741	140,000
2022-11-28	0.890	0.890	0.890	0.890	0.750	0
2022-11-25	0.950	0.950	0.880	0.890	0.750	92,000
2022-11-24	0.890	0.930	0.890	0.920	0.775	1,852,000
2022-11-23	0.890	0.890	0.850	0.860	0.724	132,000

← NewerPage 16 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.