China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.290	1.290	1.290	1.290	1.007	0
2022-05-31	1.260	1.290	1.250	1.290	1.007	5,429,000
2022-05-30	1.310	1.310	1.230	1.310	1.023	354,000
2022-05-27	1.220	1.300	1.220	1.290	1.007	468,000
2022-05-26	1.250	1.250	1.200	1.200	0.937	407,000
2022-05-25	1.190	1.250	1.190	1.250	0.976	20,000
2022-05-24	1.260	1.260	1.240	1.240	0.968	1,000
2022-05-23	1.230	1.260	1.230	1.250	0.976	4,000
2022-05-20	1.250	1.280	1.240	1.270	0.992	470,000
2022-05-19	1.270	1.270	1.150	1.160	0.906	8,000
2022-05-18	1.270	1.270	1.270	1.270	0.992	2,000
2022-05-17	1.270	1.270	1.270	1.270	0.992	0
2022-05-16	1.230	1.280	1.230	1.270	0.992	114,000
2022-05-13	1.220	1.310	1.220	1.280	0.999	498,000
2022-05-12	1.220	1.250	1.180	1.220	0.953	312,000
2022-05-11	1.280	1.280	1.280	1.280	0.999	3,336,000
2022-05-10	1.250	1.280	1.250	1.280	0.999	565,000
2022-05-06	1.270	1.280	1.270	1.280	0.999	6,000
2022-05-05	1.320	1.320	1.320	1.320	1.031	10,000
2022-05-04	1.330	1.410	1.320	1.330	1.038	36,000
2022-05-03	1.360	1.430	1.330	1.420	1.109	22,000
2022-04-29	1.340	1.600	1.300	1.430	1.117	635,000
2022-04-28	1.320	1.370	1.300	1.320	1.031	599,000
2022-04-27	1.330	1.380	1.280	1.380	1.077	325,000
2022-04-26	1.340	1.340	1.340	1.340	1.046	0
2022-04-25	1.380	1.380	1.300	1.340	1.046	266,000
2022-04-22	1.330	1.390	1.330	1.390	1.085	726,000
2022-04-21	1.320	1.320	1.290	1.300	1.015	47,000
2022-04-20	1.320	1.360	1.320	1.360	1.062	125,000
2022-04-19	1.360	1.360	1.320	1.320	1.031	137,000
2022-04-14	1.310	1.350	1.300	1.340	1.046	502,000
2022-04-13	1.380	1.380	1.380	1.380	1.077	2,000
2022-04-12	1.300	1.370	1.300	1.370	1.070	102,000
2022-04-11	1.300	1.300	1.280	1.300	1.015	316,000
2022-04-08	1.280	1.380	1.280	1.300	1.015	44,000
2022-04-07	1.400	1.400	1.400	1.400	1.093	0
2022-04-06	1.370	1.400	1.370	1.400	1.093	33,000
2022-04-04	1.340	1.370	1.340	1.370	1.070	29,000
2022-04-01	1.360	1.360	1.250	1.340	1.046	853,000
2022-03-31	1.190	1.400	1.140	1.390	1.085	432,000
2022-03-30	1.190	1.300	1.160	1.260	0.984	271,000
2022-03-29	1.100	1.250	1.100	1.230	0.960	14,000
2022-03-28	1.220	1.220	1.130	1.140	0.890	51,000
2022-03-25	1.220	1.220	1.220	1.220	0.953	0
2022-03-24	1.190	1.250	1.190	1.250	0.976	10,000
2022-03-23	1.130	1.230	1.120	1.230	0.960	18,000
2022-03-22	1.100	1.250	1.100	1.250	0.976	26,000
2022-03-21	1.110	1.150	1.100	1.150	0.898	43,000
2022-03-18	1.160	1.230	1.150	1.150	0.898	61,000
2022-03-17	1.070	1.160	1.030	1.160	0.906	836,000
2022-03-16	1.110	1.130	0.990	1.110	0.867	1,187,000
2022-03-15	1.160	1.160	1.090	1.100	0.859	372,000
2022-03-14	1.150	1.160	1.150	1.160	0.906	26,000
2022-03-11	1.180	1.250	1.150	1.190	0.929	441,000
2022-03-10	1.220	1.270	1.200	1.200	0.937	68,000
2022-03-09	1.220	1.220	1.210	1.220	0.953	12,000
2022-03-08	1.230	1.230	1.230	1.230	0.960	12,000
2022-03-07	1.280	1.280	1.220	1.230	0.960	245,000
2022-03-04	1.270	1.300	1.250	1.280	0.999	424,000
2022-03-03	1.290	1.310	1.260	1.310	1.023	112,000

← NewerPage 19 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.