China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.600	0.610	0.570	0.590	0.590	759,000
2025-05-09	0.600	0.610	0.590	0.610	0.610	473,000
2025-05-08	0.580	0.600	0.580	0.600	0.600	592,000
2025-05-07	0.570	0.590	0.560	0.580	0.580	200,000
2025-05-06	0.550	0.570	0.550	0.570	0.570	292,000
2025-05-02	0.530	0.560	0.530	0.560	0.560	54,000
2025-04-30	0.530	0.540	0.520	0.540	0.540	249,000
2025-04-29	0.540	0.550	0.530	0.540	0.540	360,000
2025-04-28	0.530	0.540	0.530	0.530	0.530	766,000
2025-04-25	0.540	0.550	0.530	0.540	0.540	974,000
2025-04-24	0.530	0.550	0.530	0.550	0.550	404,000
2025-04-23	0.540	0.550	0.530	0.540	0.540	196,000
2025-04-22	0.530	0.540	0.520	0.540	0.540	659,000
2025-04-17	0.520	0.520	0.510	0.520	0.520	393,000
2025-04-16	0.510	0.520	0.500	0.520	0.520	1,683,000
2025-04-15	0.530	0.530	0.510	0.520	0.520	1,145,000
2025-04-14	0.520	0.540	0.510	0.530	0.530	1,081,000
2025-04-11	0.500	0.530	0.500	0.520	0.520	1,379,000
2025-04-10	0.540	0.540	0.500	0.520	0.520	486,000
2025-04-09	0.520	0.520	0.495	0.510	0.510	941,000
2025-04-08	0.530	0.530	0.500	0.530	0.530	2,302,000
2025-04-07	0.550	0.570	0.520	0.520	0.520	2,243,000
2025-04-03	0.570	0.600	0.570	0.600	0.600	177,000
2025-04-02	0.560	0.610	0.560	0.600	0.600	2,251,000
2025-04-01	0.550	0.570	0.510	0.570	0.570	7,208,000
2025-03-31	0.640	0.650	0.630	0.640	0.640	2,081,000
2025-03-28	0.640	0.660	0.630	0.660	0.660	793,000
2025-03-27	0.710	0.710	0.640	0.640	0.640	10,728,000
2025-03-26	0.680	0.710	0.680	0.710	0.710	979,000
2025-03-25	0.700	0.700	0.680	0.680	0.680	292,000
2025-03-24	0.690	0.700	0.680	0.700	0.700	1,033,000
2025-03-21	0.700	0.730	0.680	0.700	0.700	848,000
2025-03-20	0.720	0.720	0.700	0.710	0.710	364,000
2025-03-19	0.720	0.720	0.710	0.720	0.720	56,000
2025-03-18	0.730	0.730	0.710	0.730	0.730	86,467
2025-03-17	0.690	0.730	0.680	0.720	0.720	811,000
2025-03-14	0.700	0.700	0.680	0.690	0.690	471,000
2025-03-13	0.690	0.700	0.670	0.700	0.700	810,000
2025-03-12	0.680	0.690	0.670	0.690	0.690	572,000
2025-03-11	0.680	0.680	0.660	0.670	0.670	312,000
2025-03-10	0.690	0.690	0.670	0.690	0.690	462,000
2025-03-07	0.690	0.700	0.680	0.690	0.690	973,000
2025-03-06	0.690	0.710	0.680	0.700	0.700	911,000
2025-03-05	0.680	0.700	0.680	0.700	0.700	484,000
2025-03-04	0.670	0.690	0.660	0.690	0.690	367,000
2025-03-03	0.700	0.700	0.670	0.670	0.670	144,000
2025-02-28	0.680	0.700	0.670	0.700	0.700	122,000
2025-02-27	0.680	0.700	0.680	0.700	0.700	29,000
2025-02-26	0.670	0.710	0.660	0.680	0.680	846,000
2025-02-25	0.660	0.680	0.660	0.670	0.670	206,000
2025-02-24	0.680	0.680	0.680	0.680	0.680	793,000
2025-02-21	0.670	0.690	0.670	0.680	0.680	429,000
2025-02-20	0.670	0.680	0.650	0.670	0.670	95,000
2025-02-19	0.690	0.700	0.650	0.670	0.670	992,000
2025-02-18	0.690	0.700	0.670	0.680	0.680	724,000
2025-02-17	0.710	0.720	0.690	0.690	0.690	2,088,000
2025-02-14	0.710	0.720	0.690	0.710	0.710	536,000
2025-02-13	0.730	0.730	0.720	0.720	0.720	184,000
2025-02-12	0.710	0.740	0.700	0.740	0.740	381,000
2025-02-11	0.700	0.720	0.700	0.720	0.720	437,000

← NewerPage 7 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.