China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.310	1.310	1.270	1.290	1.007	130,000
2022-03-01	1.300	1.310	1.290	1.310	1.023	4,000
2022-02-28	1.310	1.370	1.310	1.370	1.070	57,000
2022-02-25	1.290	1.310	1.260	1.310	1.023	216,000
2022-02-24	1.280	1.300	1.150	1.300	1.015	133,000
2022-02-23	1.310	1.310	1.310	1.310	1.023	21,000
2022-02-22	1.310	1.310	1.290	1.300	1.015	183,000
2022-02-21	1.310	1.310	1.310	1.310	1.023	1,000
2022-02-18	1.330	1.340	1.300	1.340	1.046	196,000
2022-02-17	1.300	1.430	1.300	1.330	1.038	1,201,000
2022-02-16	1.320	1.330	1.270	1.290	1.007	107,000
2022-02-15	1.290	1.320	1.250	1.320	1.031	108,000
2022-02-14	1.310	1.310	1.280	1.280	0.999	700,000
2022-02-11	1.310	1.320	1.300	1.310	1.023	193,000
2022-02-10	1.310	1.390	1.310	1.350	1.054	642,000
2022-02-09	1.310	1.330	1.310	1.310	1.023	385,000
2022-02-08	1.330	1.330	1.290	1.300	1.015	254,000
2022-02-07	1.310	1.360	1.300	1.330	1.038	1,126,000
2022-02-04	1.350	1.350	1.300	1.300	1.015	151,000
2022-01-31	1.310	1.330	1.240	1.330	1.038	498,000
2022-01-28	1.200	1.270	1.150	1.250	0.976	1,321,943
2022-01-27	1.270	1.270	1.160	1.200	0.937	1,092,000
2022-01-26	1.380	1.380	1.210	1.270	0.992	3,408,000
2022-01-25	1.490	1.520	1.380	1.390	1.085	3,244,000
2022-01-24	1.530	1.540	1.500	1.510	1.179	572,000
2022-01-21	1.520	1.520	1.480	1.500	1.171	82,000
2022-01-20	1.530	1.530	1.530	1.530	1.195	0
2022-01-19	1.530	1.530	1.530	1.530	1.195	14,000
2022-01-18	1.560	1.560	1.560	1.560	1.218	0
2022-01-17	1.560	1.560	1.560	1.560	1.218	0
2022-01-14	1.550	1.590	1.530	1.560	1.218	435,000
2022-01-13	1.540	1.610	1.530	1.550	1.210	367,000
2022-01-12	1.550	1.550	1.540	1.540	1.202	78,000
2022-01-11	1.530	1.570	1.520	1.570	1.226	74,000
2022-01-10	1.620	1.710	1.530	1.580	1.234	394,000
2022-01-07	1.530	1.530	1.530	1.530	1.195	26,000
2022-01-06	1.540	1.540	1.520	1.520	1.187	6,000
2022-01-05	1.610	1.610	1.540	1.540	1.202	10,000
2022-01-04	1.660	1.660	1.570	1.610	1.257	15,000
2022-01-03	1.610	1.660	1.610	1.660	1.296	6,000
2021-12-31	1.620	1.680	1.550	1.610	1.257	593,000
2021-12-30	1.560	1.560	1.510	1.560	1.218	113,000
2021-12-29	1.600	1.600	1.530	1.550	1.210	522,000
2021-12-28	1.560	1.590	1.550	1.580	1.234	259,000
2021-12-24	1.580	1.580	1.580	1.580	1.234	0
2021-12-23	1.600	1.640	1.580	1.580	1.234	80,000
2021-12-22	1.570	1.610	1.550	1.610	1.257	90,000
2021-12-21	1.530	1.590	1.520	1.590	1.241	186,000
2021-12-20	1.530	1.530	1.510	1.520	1.187	38,000
2021-12-17	1.540	1.600	1.530	1.550	1.210	168,000
2021-12-16	1.530	1.550	1.530	1.540	1.202	97,000
2021-12-15	1.570	1.570	1.510	1.540	1.202	156,000
2021-12-14	1.580	1.580	1.540	1.560	1.218	112,000
2021-12-13	1.610	1.610	1.580	1.600	1.249	125,000
2021-12-10	1.610	1.610	1.610	1.610	1.257	0
2021-12-09	1.650	1.650	1.600	1.610	1.257	97,000
2021-12-08	1.590	1.590	1.590	1.590	1.241	0
2021-12-07	1.570	1.600	1.540	1.590	1.241	859,000
2021-12-06	1.620	1.620	1.560	1.560	1.218	313,000
2021-12-03	1.730	1.730	1.620	1.680	1.312	13,000

← NewerPage 20 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.