China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.560	0.570	0.550	0.560	0.560	131,000
2026-01-27	0.550	0.560	0.550	0.560	0.560	480,000
2026-01-26	0.550	0.570	0.550	0.570	0.570	1,503,000
2026-01-23	0.550	0.560	0.550	0.560	0.560	296,000
2026-01-22	0.560	0.560	0.550	0.560	0.560	318,000
2026-01-21	0.550	0.560	0.550	0.560	0.560	224,000
2026-01-20	0.560	0.570	0.550	0.560	0.560	296,000
2026-01-19	0.580	0.580	0.560	0.570	0.570	140,000
2026-01-16	0.580	0.580	0.570	0.580	0.580	89,000
2026-01-15	0.580	0.590	0.570	0.590	0.590	47,000
2026-01-14	0.600	0.610	0.580	0.590	0.590	184,000
2026-01-13	0.560	0.600	0.560	0.600	0.600	883,000
2026-01-12	0.570	0.570	0.560	0.570	0.570	175,000
2026-01-09	0.560	0.570	0.550	0.570	0.570	214,000
2026-01-08	0.570	0.570	0.560	0.560	0.560	661,000
2026-01-07	0.570	0.580	0.560	0.580	0.580	204,000
2026-01-06	0.560	0.570	0.560	0.570	0.570	103,000
2026-01-05	0.560	0.570	0.550	0.570	0.570	697,000
2026-01-02	0.560	0.560	0.550	0.560	0.560	115,000
2025-12-31	0.560	0.560	0.560	0.560	0.560	0
2025-12-30	0.540	0.560	0.540	0.560	0.560	44,000
2025-12-29	0.550	0.550	0.540	0.550	0.550	183,000
2025-12-24	0.550	0.560	0.550	0.560	0.560	20,244
2025-12-23	0.560	0.570	0.560	0.570	0.570	101,000
2025-12-22	0.560	0.560	0.550	0.560	0.560	67,000
2025-12-19	0.550	0.560	0.540	0.560	0.560	436,000
2025-12-18	0.550	0.550	0.540	0.550	0.550	54,000
2025-12-17	0.550	0.550	0.530	0.550	0.550	1,442,000
2025-12-16	0.550	0.560	0.540	0.540	0.540	1,183,000
2025-12-15	0.560	0.570	0.550	0.570	0.570	998,000
2025-12-12	0.550	0.570	0.550	0.570	0.570	416,000
2025-12-11	0.560	0.570	0.560	0.570	0.570	312,000
2025-12-10	0.550	0.570	0.550	0.570	0.570	140,000
2025-12-09	0.560	0.560	0.550	0.560	0.560	226,000
2025-12-08	0.560	0.570	0.560	0.570	0.570	454,000
2025-12-05	0.570	0.570	0.560	0.570	0.570	93,000
2025-12-04	0.570	0.580	0.560	0.580	0.580	400,000
2025-12-03	0.580	0.580	0.580	0.580	0.580	103,000
2025-12-02	0.570	0.590	0.570	0.590	0.590	103,000
2025-12-01	0.580	0.590	0.570	0.580	0.580	97,000
2025-11-28	0.570	0.580	0.570	0.580	0.580	330,000
2025-11-27	0.580	0.580	0.570	0.580	0.580	37,000
2025-11-26	0.560	0.580	0.550	0.580	0.580	950,000
2025-11-25	0.560	0.570	0.550	0.560	0.560	257,000
2025-11-24	0.560	0.560	0.540	0.560	0.560	286,000
2025-11-21	0.570	0.570	0.540	0.550	0.550	1,405,000
2025-11-20	0.580	0.580	0.550	0.580	0.580	1,557,000
2025-11-19	0.600	0.600	0.570	0.580	0.580	2,352,000
2025-11-18	0.620	0.620	0.600	0.600	0.600	1,180,000
2025-11-17	0.630	0.630	0.610	0.630	0.630	57,000
2025-11-14	0.630	0.640	0.620	0.630	0.630	180,000
2025-11-13	0.630	0.650	0.620	0.650	0.650	240,000
2025-11-12	0.640	0.650	0.630	0.640	0.640	1,137,000
2025-11-11	0.660	0.660	0.640	0.650	0.650	288,000
2025-11-10	0.640	0.670	0.630	0.670	0.670	1,422,000
2025-11-07	0.620	0.640	0.620	0.640	0.640	918,000
2025-11-06	0.650	0.650	0.620	0.640	0.640	328,000
2025-11-05	0.610	0.640	0.610	0.640	0.640	328,000
2025-11-04	0.620	0.630	0.610	0.620	0.620	345,000
2025-11-03	0.650	0.650	0.630	0.630	0.630	307,000

← NewerPage 4 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.