China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.050	1.080	1.050	1.080	0.910	357,000
2022-08-25	1.100	1.100	1.100	1.100	0.926	0
2022-08-24	1.050	1.100	1.050	1.100	0.926	132,000
2022-08-23	1.050	1.050	1.050	1.050	0.884	154,000
2022-08-22	1.100	1.100	1.100	1.100	0.926	17,000
2022-08-19	1.100	1.100	1.100	1.100	0.926	1,000
2022-08-18	1.100	1.100	1.100	1.100	0.926	0
2022-08-17	1.100	1.100	1.100	1.100	0.926	36,000
2022-08-16	1.100	1.100	1.100	1.100	0.926	0
2022-08-15	1.100	1.100	1.100	1.100	0.926	0
2022-08-12	1.100	1.100	1.100	1.100	0.926	9,000
2022-08-11	1.070	1.070	1.070	1.070	0.901	3,000
2022-08-10	1.070	1.070	1.070	1.070	0.901	0
2022-08-09	1.070	1.070	1.040	1.070	0.901	3,000
2022-08-08	1.030	1.070	1.030	1.070	0.901	24,000
2022-08-05	1.070	1.090	1.070	1.090	0.918	21,000
2022-08-04	1.080	1.080	1.070	1.070	0.901	1,000
2022-08-03	1.070	1.080	1.070	1.080	0.910	2,000
2022-08-02	1.140	1.140	1.070	1.070	0.901	41,000
2022-08-01	1.060	1.160	1.060	1.140	0.960	16,000
2022-07-29	1.180	1.180	1.170	1.170	0.985	17,000
2022-07-28	1.120	1.180	1.090	1.180	0.994	846,000
2022-07-27	1.190	1.190	1.180	1.180	0.994	8,000
2022-07-26	1.160	1.180	1.120	1.170	0.985	582,000
2022-07-25	1.110	1.160	1.110	1.150	0.968	158,000
2022-07-22	1.150	1.180	1.110	1.160	0.977	189,000
2022-07-21	1.180	1.180	1.180	1.180	0.994	0
2022-07-20	1.180	1.240	1.160	1.180	0.994	1,255,000
2022-07-19	1.200	1.200	1.150	1.180	0.994	465,000
2022-07-18	1.250	1.250	1.190	1.200	1.011	114,000
2022-07-15	1.260	1.260	1.260	1.260	1.061	0
2022-07-14	1.260	1.270	1.190	1.260	1.061	274,000
2022-07-13	1.280	1.330	1.280	1.310	1.103	2,930,000
2022-07-12	1.270	1.280	1.210	1.280	1.078	36,000
2022-07-11	1.290	1.290	1.290	1.290	1.086	0
2022-07-08	1.300	1.300	1.300	1.300	1.095	6,000
2022-07-07	1.230	1.350	1.230	1.340	1.128	5,000
2022-07-06	1.230	1.230	1.230	1.230	1.036	5,150
2022-07-05	1.260	1.260	1.260	1.260	1.061	0
2022-07-04	1.280	1.280	1.280	1.280	1.078	15,000
2022-06-30	1.330	1.330	1.270	1.320	1.112	24,000
2022-06-29	1.350	1.350	1.330	1.330	1.120	37,000
2022-06-28	1.350	1.350	1.350	1.350	1.137	0
2022-06-27	1.240	1.370	1.240	1.350	1.137	54,000
2022-06-24	1.350	1.350	1.350	1.350	1.137	2,000
2022-06-23	1.390	1.430	1.330	1.330	1.120	66,000
2022-06-22	1.380	1.380	1.380	1.380	1.162	0
2022-06-21	1.320	1.380	1.310	1.380	1.162	276,000
2022-06-20	1.350	1.390	1.310	1.320	1.112	396,000
2022-06-17	1.550	1.550	1.420	1.480	1.156	232,000
2022-06-16	1.450	1.580	1.440	1.520	1.187	318,000
2022-06-15	1.390	1.440	1.340	1.440	1.124	120,000
2022-06-14	1.370	1.390	1.360	1.390	1.085	18,000
2022-06-13	1.390	1.390	1.330	1.380	1.077	329,000
2022-06-10	1.400	1.400	1.340	1.380	1.077	290,000
2022-06-09	1.400	1.410	1.330	1.400	1.093	415,000
2022-06-08	1.350	1.380	1.340	1.380	1.077	38,000
2022-06-07	1.300	1.390	1.240	1.350	1.054	1,284,000
2022-06-06	1.310	1.310	1.260	1.300	1.015	68,000
2022-06-02	1.260	1.300	1.250	1.290	1.007	23,000

← NewerPage 18 of 21 · 1,234 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.