China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.670	0.670	0.640	0.650	0.650	350,000
2025-10-30	0.660	0.670	0.650	0.670	0.670	427,000
2025-10-28	0.670	0.680	0.660	0.670	0.670	974,000
2025-10-27	0.680	0.690	0.680	0.690	0.690	149,000
2025-10-24	0.710	0.710	0.680	0.690	0.690	179,000
2025-10-23	0.690	0.710	0.680	0.710	0.710	399,000
2025-10-22	0.700	0.700	0.690	0.700	0.700	319,000
2025-10-21	0.710	0.720	0.700	0.710	0.710	1,072,000
2025-10-20	0.700	0.730	0.700	0.720	0.720	225,000
2025-10-17	0.730	0.750	0.690	0.700	0.700	938,000
2025-10-16	0.740	0.760	0.720	0.730	0.730	1,028,000
2025-10-15	0.740	0.760	0.710	0.710	0.710	793,000
2025-10-14	0.720	0.780	0.670	0.750	0.750	2,806,000
2025-10-13	0.700	0.730	0.700	0.720	0.720	695,000
2025-10-10	0.750	0.760	0.710	0.740	0.740	1,404,000
2025-10-09	0.760	0.790	0.750	0.760	0.760	2,350,000
2025-10-08	0.740	0.780	0.720	0.760	0.760	1,902,000
2025-10-06	0.780	0.780	0.730	0.750	0.750	1,033,000
2025-10-03	0.710	0.800	0.710	0.760	0.760	7,249,000
2025-10-02	0.700	0.700	0.680	0.700	0.700	162,000
2025-09-30	0.700	0.710	0.690	0.700	0.700	420,000
2025-09-29	0.690	0.720	0.680	0.700	0.700	1,597,000
2025-09-26	0.660	0.680	0.640	0.680	0.680	453,000
2025-09-25	0.690	0.700	0.660	0.680	0.680	682,000
2025-09-24	0.690	0.700	0.680	0.700	0.700	256,000
2025-09-23	0.690	0.710	0.680	0.700	0.700	462,000
2025-09-22	0.730	0.730	0.680	0.710	0.710	646,000
2025-09-19	0.700	0.730	0.700	0.720	0.720	2,208,000
2025-09-18	0.730	0.730	0.690	0.730	0.730	6,219,000
2025-09-17	0.670	0.740	0.650	0.730	0.730	10,463,000
2025-09-16	0.660	0.670	0.630	0.650	0.650	2,564,000
2025-09-15	0.720	0.730	0.650	0.670	0.670	4,492,000
2025-09-12	0.600	0.700	0.600	0.680	0.680	7,853,000
2025-09-11	0.610	0.620	0.600	0.610	0.610	859,000
2025-09-10	0.620	0.630	0.610	0.610	0.610	1,415,000
2025-09-09	0.620	0.640	0.610	0.620	0.620	1,654,000
2025-09-08	0.610	0.630	0.600	0.620	0.620	941,000
2025-09-05	0.610	0.610	0.600	0.600	0.600	674,000
2025-09-04	0.610	0.610	0.600	0.600	0.600	660,000
2025-09-03	0.620	0.640	0.620	0.630	0.630	1,390,000
2025-09-02	0.630	0.630	0.610	0.620	0.620	3,339,000
2025-09-01	0.580	0.630	0.580	0.620	0.620	4,513,000
2025-08-29	0.560	0.580	0.560	0.570	0.570	795,000
2025-08-28	0.570	0.570	0.570	0.570	0.570	500,000
2025-08-27	0.580	0.590	0.570	0.580	0.580	477,000
2025-08-26	0.580	0.590	0.570	0.590	0.590	394,000
2025-08-25	0.580	0.590	0.580	0.580	0.580	487,000
2025-08-22	0.580	0.580	0.560	0.580	0.580	1,097,000
2025-08-21	0.580	0.580	0.580	0.580	0.580	666,000
2025-08-20	0.580	0.590	0.580	0.580	0.580	508,000
2025-08-19	0.590	0.590	0.570	0.580	0.580	1,801,000
2025-08-18	0.590	0.600	0.590	0.590	0.590	281,000
2025-08-15	0.590	0.600	0.580	0.590	0.590	75,000
2025-08-14	0.600	0.600	0.590	0.590	0.590	138,000
2025-08-13	0.600	0.600	0.590	0.600	0.600	105,000
2025-08-12	0.600	0.600	0.590	0.600	0.600	664,000
2025-08-11	0.600	0.620	0.590	0.600	0.600	362,000
2025-08-08	0.600	0.600	0.590	0.600	0.600	490,000
2025-08-07	0.590	0.610	0.590	0.600	0.600	657,000
2025-08-06	0.590	0.600	0.590	0.600	0.600	122,000

← NewerPage 5 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.