China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.475	0.485	0.445	0.475	0.475	569,000
2026-04-29	0.480	0.480	0.480	0.480	0.480	246,000
2026-04-28	0.495	0.495	0.470	0.485	0.485	252,000
2026-04-27	0.495	0.495	0.485	0.495	0.495	9,000
2026-04-24	0.495	0.495	0.495	0.495	0.495	99,000
2026-04-23	0.500	0.500	0.485	0.500	0.500	366,000
2026-04-22	0.500	0.500	0.500	0.500	0.500	0
2026-04-21	0.485	0.500	0.485	0.500	0.500	401,000
2026-04-20	0.485	0.500	0.475	0.500	0.500	147,000
2026-04-17	0.495	0.495	0.480	0.485	0.485	851,000
2026-04-16	0.485	0.500	0.480	0.495	0.495	723,000
2026-04-15	0.500	0.500	0.490	0.495	0.495	653,000
2026-04-14	0.500	0.500	0.490	0.500	0.500	653,000
2026-04-13	0.500	0.500	0.500	0.500	0.500	108,000
2026-04-10	0.510	0.520	0.495	0.500	0.500	1,236,000
2026-04-09	0.510	0.510	0.510	0.510	0.510	263,000
2026-04-08	0.500	0.520	0.500	0.510	0.510	728,000
2026-04-02	0.500	0.510	0.495	0.510	0.510	530,000
2026-04-01	0.520	0.530	0.485	0.500	0.500	6,550,000
2026-03-31	0.580	0.590	0.570	0.580	0.580	445,000
2026-03-30	0.560	0.580	0.560	0.580	0.580	64,000
2026-03-27	0.570	0.580	0.570	0.570	0.570	312,000
2026-03-26	0.540	0.570	0.540	0.570	0.570	655,000
2026-03-25	0.540	0.550	0.540	0.550	0.550	142,000
2026-03-24	0.540	0.540	0.530	0.540	0.540	20,000
2026-03-23	0.540	0.540	0.510	0.540	0.540	2,390,000
2026-03-20	0.540	0.550	0.540	0.550	0.550	509,000
2026-03-19	0.550	0.550	0.540	0.540	0.540	245,000
2026-03-18	0.550	0.560	0.550	0.560	0.560	112,000
2026-03-17	0.550	0.560	0.550	0.560	0.560	394,000
2026-03-16	0.550	0.560	0.550	0.560	0.560	114,000
2026-03-13	0.560	0.560	0.550	0.560	0.560	240,000
2026-03-12	0.550	0.560	0.550	0.560	0.560	81,000
2026-03-11	0.550	0.560	0.540	0.560	0.560	895,000
2026-03-10	0.550	0.560	0.540	0.560	0.560	520,000
2026-03-09	0.550	0.550	0.540	0.550	0.550	453,000
2026-03-06	0.550	0.560	0.540	0.550	0.550	386,000
2026-03-05	0.550	0.560	0.550	0.550	0.550	179,000
2026-03-04	0.550	0.560	0.550	0.560	0.560	544,000
2026-03-03	0.550	0.570	0.550	0.560	0.560	495,000
2026-03-02	0.550	0.570	0.550	0.570	0.570	382,000
2026-02-27	0.560	0.570	0.560	0.570	0.570	479,000
2026-02-26	0.560	0.570	0.550	0.570	0.570	207,000
2026-02-25	0.570	0.570	0.570	0.570	0.570	257,000
2026-02-24	0.560	0.570	0.550	0.570	0.570	443,000
2026-02-23	0.580	0.580	0.560	0.570	0.570	346,000
2026-02-20	0.570	0.590	0.570	0.590	0.590	320,000
2026-02-16	0.560	0.590	0.560	0.580	0.580	59,000
2026-02-13	0.550	0.570	0.550	0.560	0.560	307,000
2026-02-12	0.570	0.570	0.560	0.560	0.560	235,000
2026-02-11	0.550	0.570	0.550	0.560	0.560	563,000
2026-02-10	0.570	0.570	0.550	0.550	0.550	927,000
2026-02-09	0.570	0.570	0.560	0.560	0.560	213,000
2026-02-06	0.560	0.560	0.550	0.560	0.560	89,000
2026-02-05	0.560	0.570	0.550	0.570	0.570	193,000
2026-02-04	0.560	0.560	0.550	0.560	0.560	569,000
2026-02-03	0.570	0.580	0.560	0.570	0.570	829,000
2026-02-02	0.570	0.570	0.560	0.570	0.570	213,000
2026-01-30	0.560	0.580	0.560	0.580	0.580	378,000
2026-01-29	0.570	0.580	0.560	0.580	0.580	429,000

← NewerPage 3 of 5 · 247 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.