China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.305	0.310	0.300	0.305	0.305	2,192,000
2026-07-28	0.305	0.305	0.305	0.305	0.305	0
2026-07-27	0.305	0.310	0.305	0.305	0.305	230,000
2026-07-24	0.300	0.305	0.290	0.305	0.305	62,000
2026-07-23	0.300	0.305	0.295	0.300	0.300	63,000
2026-07-22	0.300	0.300	0.300	0.300	0.300	0
2026-07-21	0.300	0.310	0.290	0.300	0.300	954,000
2026-07-20	0.310	0.320	0.300	0.310	0.310	3,571,000
2026-07-17	0.310	0.320	0.300	0.320	0.320	226,000
2026-07-16	0.305	0.330	0.300	0.310	0.310	381,000
2026-07-15	0.310	0.310	0.310	0.310	0.310	375,000
2026-07-14	0.325	0.325	0.310	0.310	0.310	21,000
2026-07-13	0.310	0.310	0.310	0.310	0.310	22,000
2026-07-10	0.310	0.310	0.310	0.310	0.310	104,000
2026-07-09	0.310	0.310	0.310	0.310	0.310	302,000
2026-07-08	0.310	0.310	0.310	0.310	0.310	302,000
2026-07-07	0.315	0.320	0.300	0.320	0.320	266,000
2026-07-06	0.310	0.310	0.310	0.310	0.310	0
2026-07-03	0.310	0.310	0.310	0.310	0.310	6,000
2026-07-02	0.330	0.330	0.300	0.315	0.315	154,000
2026-06-30	0.330	0.330	0.330	0.330	0.330	0
2026-06-29	0.305	0.330	0.305	0.330	0.330	47,000
2026-06-26	0.290	0.355	0.290	0.335	0.335	194,000
2026-06-25	0.295	0.310	0.290	0.310	0.310	90,000
2026-06-24	0.300	0.315	0.295	0.310	0.310	194,000
2026-06-23	0.300	0.300	0.295	0.295	0.295	55,000
2026-06-22	0.315	0.315	0.290	0.300	0.300	349,000
2026-06-18	0.305	0.315	0.300	0.315	0.315	122,000
2026-06-17	0.340	0.340	0.320	0.325	0.325	271,000
2026-06-16	0.360	0.360	0.340	0.340	0.340	403,000
2026-06-15	0.385	0.385	0.360	0.360	0.360	42,000
2026-06-12	0.360	0.385	0.360	0.385	0.385	11,000
2026-06-11	0.360	0.385	0.360	0.385	0.385	11,000
2026-06-10	0.380	0.380	0.360	0.380	0.380	581,000
2026-06-09	0.385	0.385	0.370	0.380	0.380	973,000
2026-06-08	0.385	0.415	0.385	0.415	0.415	255,000
2026-06-05	0.390	0.400	0.390	0.400	0.400	42,000
2026-06-04	0.395	0.400	0.385	0.400	0.400	396,000
2026-06-03	0.410	0.410	0.400	0.400	0.400	261,000
2026-06-02	0.400	0.410	0.400	0.410	0.410	37,000
2026-06-01	0.405	0.415	0.400	0.400	0.400	461,000
2026-05-29	0.400	0.400	0.400	0.400	0.400	156,000
2026-05-28	0.405	0.410	0.400	0.410	0.410	132,000
2026-05-27	0.400	0.425	0.400	0.410	0.410	203,000
2026-05-26	0.425	0.425	0.400	0.405	0.405	453,000
2026-05-22	0.425	0.440	0.425	0.425	0.425	126,000
2026-05-21	0.425	0.425	0.415	0.415	0.415	300,000
2026-05-20	0.445	0.445	0.430	0.430	0.430	116,000
2026-05-19	0.445	0.445	0.440	0.445	0.445	907,000
2026-05-18	0.430	0.450	0.430	0.445	0.445	853,000
2026-05-15	0.430	0.450	0.430	0.450	0.450	101,000
2026-05-14	0.440	0.440	0.430	0.440	0.440	683,000
2026-05-13	0.440	0.440	0.430	0.440	0.440	653,000
2026-05-12	0.440	0.445	0.435	0.445	0.445	185,000
2026-05-11	0.450	0.460	0.440	0.440	0.440	434,000
2026-05-08	0.455	0.460	0.445	0.445	0.445	199,000
2026-05-07	0.430	0.430	0.430	0.430	0.430	8,000
2026-05-06	0.445	0.445	0.430	0.430	0.430	411,000
2026-05-05	0.465	0.465	0.450	0.460	0.460	79,000
2026-05-04	0.455	0.465	0.450	0.465	0.465	41,000

← NewerPage 2 of 21 · 1,230 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.