China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.940	0.940	0.890	0.890	0.750	253,000
2022-11-21	0.910	1.010	0.890	0.970	0.817	1,764,000
2022-11-18	0.820	0.980	0.820	0.900	0.758	1,213,000
2022-11-17	0.790	0.820	0.790	0.820	0.691	267,000
2022-11-16	0.820	0.830	0.810	0.810	0.682	1,272,000
2022-11-15	0.780	0.800	0.770	0.800	0.674	1,630,000
2022-11-14	0.770	0.780	0.770	0.770	0.648	375,000
2022-11-11	0.760	0.780	0.720	0.760	0.640	654,000
2022-11-10	0.750	0.750	0.750	0.750	0.632	0
2022-11-09	0.800	0.800	0.750	0.750	0.632	104,000
2022-11-08	0.880	0.900	0.770	0.770	0.648	130,000
2022-11-07	0.750	0.790	0.750	0.780	0.657	215,000
2022-11-04	0.790	0.790	0.770	0.770	0.648	87,000
2022-11-03	0.780	0.790	0.760	0.790	0.665	208,000
2022-11-02	0.780	0.790	0.770	0.790	0.665	4,000
2022-11-01	0.820	0.830	0.780	0.830	0.699	63,000
2022-10-31	0.830	0.830	0.830	0.830	0.699	0
2022-10-28	0.870	0.870	0.780	0.830	0.699	37,000
2022-10-27	0.870	0.880	0.770	0.880	0.741	260,000
2022-10-26	0.880	0.880	0.880	0.880	0.741	2,000
2022-10-25	0.800	0.800	0.800	0.800	0.674	0
2022-10-24	0.830	0.830	0.770	0.810	0.682	623,000
2022-10-21	0.830	0.840	0.820	0.840	0.707	205,000
2022-10-20	0.870	0.880	0.830	0.840	0.707	300,000
2022-10-19	0.870	0.870	0.870	0.870	0.733	0
2022-10-18	0.850	0.870	0.830	0.870	0.733	63,000
2022-10-17	0.870	0.870	0.840	0.860	0.724	113,000
2022-10-14	0.890	0.890	0.870	0.890	0.750	495,000
2022-10-13	0.870	0.890	0.870	0.890	0.750	6,000
2022-10-12	0.890	0.900	0.880	0.900	0.758	207,000
2022-10-11	0.970	0.970	0.890	0.890	0.750	1,350,000
2022-10-10	0.970	0.970	0.970	0.970	0.817	0
2022-10-07	1.000	1.000	0.910	0.970	0.817	4,000
2022-10-06	1.000	1.000	1.000	1.000	0.842	0
2022-10-05	1.060	1.060	1.000	1.000	0.842	1,000
2022-10-03	1.030	1.030	1.030	1.030	0.867	0
2022-09-30	0.950	1.030	0.950	1.030	0.867	1,172,000
2022-09-29	0.900	0.940	0.900	0.940	0.792	38,000
2022-09-28	0.950	0.950	0.950	0.950	0.800	1,070,000
2022-09-27	0.950	0.950	0.850	0.950	0.800	6,000
2022-09-26	0.910	0.910	0.910	0.910	0.766	1,960,000
2022-09-23	0.910	0.910	0.910	0.910	0.766	2,000
2022-09-22	0.910	0.910	0.880	0.910	0.766	65,000
2022-09-21	0.950	0.950	0.900	0.920	0.775	10,000
2022-09-20	0.950	0.950	0.900	0.950	0.800	278,000
2022-09-19	0.960	0.960	0.940	0.950	0.800	30,000
2022-09-16	0.990	0.990	0.970	0.990	0.834	202,000
2022-09-15	1.030	1.030	1.030	1.030	0.867	3,000
2022-09-14	1.000	1.020	1.000	1.000	0.842	3,000
2022-09-13	1.010	1.010	1.000	1.010	0.851	6,000
2022-09-09	0.990	1.050	0.990	1.030	0.867	14,000
2022-09-08	1.050	1.050	1.050	1.050	0.884	3,000
2022-09-07	1.050	1.050	1.050	1.050	0.884	0
2022-09-06	1.010	1.070	1.010	1.050	0.884	4,000
2022-09-05	1.070	1.070	1.020	1.070	0.901	8,000
2022-09-02	1.090	1.090	1.090	1.090	0.918	0
2022-09-01	1.100	1.100	1.030	1.090	0.918	7,000
2022-08-31	0.980	1.100	0.980	1.100	0.926	39,000
2022-08-30	1.100	1.150	0.940	0.950	0.800	922,000
2022-08-29	1.080	1.080	1.080	1.080	0.910	0

← NewerPage 17 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.