China Xinhua Education Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.690	1.700	1.620	1.700	1.327	100,000
2021-12-01	1.700	1.750	1.700	1.740	1.359	473,000
2021-11-30	1.760	1.780	1.740	1.750	1.366	2,969,000
2021-11-29	1.730	1.790	1.680	1.750	1.366	1,729,000
2021-11-26	1.760	1.770	1.700	1.730	1.351	1,030,000
2021-11-25	1.610	1.800	1.610	1.780	1.390	841,000
2021-11-24	1.700	1.700	1.600	1.620	1.265	672,000
2021-11-23	1.680	1.700	1.640	1.700	1.327	505,000
2021-11-22	1.700	1.800	1.650	1.710	1.335	246,000
2021-11-19	1.730	1.760	1.690	1.760	1.374	347,000
2021-11-18	1.750	1.840	1.720	1.760	1.374	574,000
2021-11-17	1.720	1.720	1.720	1.720	1.343	462,000
2021-11-16	1.680	1.770	1.680	1.770	1.382	222,000
2021-11-15	1.680	1.680	1.680	1.680	1.312	65,000
2021-11-12	1.660	1.670	1.650	1.660	1.296	102,000
2021-11-11	1.620	1.700	1.610	1.680	1.312	75,000
2021-11-10	1.640	1.640	1.610	1.620	1.265	331,000
2021-11-09	1.660	1.660	1.630	1.630	1.273	61,000
2021-11-08	1.660	1.670	1.630	1.660	1.296	74,000
2021-11-05	1.630	1.630	1.610	1.620	1.265	79,000
2021-11-04	1.620	1.670	1.620	1.670	1.304	65,000
2021-11-03	1.590	1.630	1.540	1.610	1.257	552,000
2021-11-02	1.630	1.680	1.560	1.560	1.218	388,000
2021-11-01	1.650	1.650	1.640	1.640	1.280	31,000
2021-10-29	1.680	1.680	1.630	1.660	1.296	245,000
2021-10-28	1.680	1.680	1.650	1.660	1.296	275,000
2021-10-27	1.660	1.710	1.660	1.670	1.304	67,000
2021-10-26	1.770	1.830	1.740	1.740	1.359	1,141,000
2021-10-25	1.700	1.780	1.640	1.760	1.374	267,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.