China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.600	0.610	0.590	0.600	0.600	311,000
2025-08-04	0.600	0.600	0.590	0.600	0.600	193,000
2025-08-01	0.590	0.590	0.590	0.590	0.590	142,000
2025-07-31	0.600	0.610	0.590	0.590	0.590	1,025,000
2025-07-30	0.600	0.620	0.600	0.620	0.620	698,000
2025-07-29	0.630	0.630	0.610	0.620	0.620	66,000
2025-07-28	0.620	0.630	0.610	0.630	0.630	338,000
2025-07-25	0.610	0.620	0.610	0.620	0.620	285,000
2025-07-24	0.600	0.610	0.590	0.610	0.610	648,000
2025-07-23	0.590	0.600	0.590	0.600	0.600	491,000
2025-07-22	0.600	0.600	0.590	0.600	0.600	820,000
2025-07-21	0.610	0.630	0.600	0.620	0.620	3,202,000
2025-07-18	0.620	0.630	0.620	0.630	0.630	549,000
2025-07-17	0.620	0.630	0.600	0.630	0.630	357,000
2025-07-16	0.610	0.630	0.610	0.620	0.620	1,296,000
2025-07-15	0.610	0.630	0.610	0.610	0.610	95,000
2025-07-14	0.640	0.640	0.610	0.630	0.630	439,000
2025-07-11	0.630	0.650	0.620	0.640	0.640	546,000
2025-07-10	0.610	0.640	0.610	0.630	0.630	2,694,000
2025-07-09	0.590	0.610	0.580	0.610	0.610	648,000
2025-07-08	0.590	0.600	0.580	0.590	0.590	817,000
2025-07-07	0.590	0.600	0.580	0.590	0.590	553,000
2025-07-04	0.590	0.590	0.580	0.590	0.590	110,000
2025-07-03	0.580	0.590	0.580	0.590	0.590	19,000
2025-07-02	0.590	0.590	0.580	0.590	0.590	58,000
2025-06-30	0.580	0.590	0.570	0.590	0.590	155,000
2025-06-27	0.590	0.590	0.580	0.580	0.580	714,000
2025-06-26	0.620	0.620	0.590	0.600	0.600	342,000
2025-06-25	0.610	0.610	0.600	0.610	0.610	278,000
2025-06-24	0.600	0.620	0.590	0.610	0.610	1,032,000
2025-06-23	0.590	0.620	0.590	0.610	0.610	842,000
2025-06-20	0.600	0.600	0.590	0.600	0.600	11,000
2025-06-19	0.590	0.600	0.590	0.600	0.600	1,213,000
2025-06-18	0.600	0.600	0.590	0.590	0.590	330,000
2025-06-17	0.600	0.600	0.590	0.600	0.600	2,118,000
2025-06-16	0.580	0.600	0.580	0.600	0.600	272,000
2025-06-13	0.580	0.590	0.570	0.590	0.590	446,000
2025-06-12	0.590	0.590	0.590	0.590	0.590	168,000
2025-06-11	0.590	0.600	0.570	0.600	0.600	361,000
2025-06-10	0.580	0.590	0.580	0.590	0.590	94,000
2025-06-09	0.570	0.580	0.570	0.580	0.580	307,000
2025-06-06	0.570	0.590	0.570	0.570	0.570	478,000
2025-06-05	0.570	0.590	0.570	0.580	0.580	435,000
2025-06-04	0.570	0.590	0.550	0.590	0.590	1,848,000
2025-06-03	0.570	0.590	0.570	0.580	0.580	352,000
2025-06-02	0.580	0.580	0.570	0.570	0.570	405,000
2025-05-30	0.570	0.590	0.570	0.590	0.590	516,000
2025-05-29	0.560	0.580	0.560	0.580	0.580	547,000
2025-05-28	0.570	0.570	0.560	0.560	0.560	912,000
2025-05-27	0.570	0.580	0.560	0.580	0.580	499,000
2025-05-26	0.570	0.580	0.570	0.580	0.580	43,000
2025-05-23	0.580	0.590	0.580	0.590	0.590	234,000
2025-05-22	0.580	0.580	0.570	0.580	0.580	446,000
2025-05-21	0.570	0.580	0.570	0.580	0.580	260,000
2025-05-20	0.570	0.600	0.560	0.590	0.590	206,000
2025-05-19	0.560	0.570	0.560	0.570	0.570	501,000
2025-05-16	0.570	0.580	0.570	0.570	0.570	677,000
2025-05-15	0.600	0.600	0.570	0.580	0.580	2,143,000
2025-05-14	0.580	0.600	0.570	0.600	0.600	326,000
2025-05-13	0.580	0.590	0.570	0.590	0.590	17,000

← NewerPage 6 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.