China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.700	0.720	0.690	0.710	0.710	811,000
2025-02-07	0.740	0.740	0.680	0.700	0.700	981,000
2025-02-06	0.710	0.740	0.700	0.740	0.740	304,000
2025-02-05	0.710	0.730	0.710	0.720	0.720	63,000
2025-02-04	0.730	0.740	0.700	0.730	0.730	112,000
2025-02-03	0.710	0.730	0.710	0.730	0.730	69,000
2025-01-28	0.740	0.740	0.740	0.740	0.740	0
2025-01-27	0.740	0.740	0.740	0.740	0.740	0
2025-01-24	0.730	0.750	0.710	0.740	0.740	240,000
2025-01-23	0.730	0.730	0.700	0.730	0.730	49,000
2025-01-22	0.730	0.730	0.730	0.730	0.730	0
2025-01-21	0.730	0.730	0.720	0.730	0.730	129,000
2025-01-20	0.720	0.750	0.720	0.730	0.730	382,000
2025-01-17	0.710	0.720	0.710	0.720	0.720	253,000
2025-01-16	0.700	0.720	0.700	0.720	0.720	568,000
2025-01-15	0.710	0.720	0.690	0.720	0.720	603,000
2025-01-14	0.680	0.700	0.680	0.700	0.700	529,000
2025-01-13	0.670	0.690	0.670	0.680	0.680	852,000
2025-01-10	0.690	0.710	0.670	0.690	0.690	348,000
2025-01-09	0.680	0.700	0.680	0.690	0.690	88,000
2025-01-08	0.690	0.700	0.680	0.680	0.680	243,000
2025-01-07	0.700	0.700	0.690	0.690	0.690	299,000
2025-01-06	0.710	0.710	0.690	0.700	0.700	191,000
2025-01-03	0.710	0.710	0.680	0.710	0.710	575,000
2025-01-02	0.710	0.710	0.680	0.710	0.710	209,000
2024-12-31	0.710	0.720	0.690	0.720	0.720	1,396,000
2024-12-30	0.700	0.720	0.700	0.720	0.720	170,000
2024-12-27	0.710	0.720	0.690	0.710	0.710	134,000
2024-12-24	0.700	0.710	0.700	0.710	0.710	169,000
2024-12-23	0.700	0.720	0.690	0.720	0.720	65,000
2024-12-20	0.670	0.720	0.670	0.710	0.710	58,000
2024-12-19	0.710	0.710	0.690	0.690	0.690	68,000
2024-12-18	0.700	0.710	0.690	0.710	0.710	275,000
2024-12-17	0.690	0.710	0.690	0.700	0.700	691,000
2024-12-16	0.680	0.690	0.670	0.690	0.690	56,000
2024-12-13	0.660	0.680	0.650	0.680	0.680	430,000
2024-12-12	0.670	0.700	0.660	0.660	0.660	245,000
2024-12-11	0.700	0.700	0.670	0.700	0.700	131,000
2024-12-10	0.710	0.710	0.670	0.700	0.700	544,000
2024-12-09	0.670	0.690	0.660	0.690	0.690	144,000
2024-12-06	0.660	0.710	0.660	0.690	0.690	407,000
2024-12-05	0.660	0.680	0.660	0.680	0.680	77,000
2024-12-04	0.670	0.680	0.660	0.660	0.660	351,000
2024-12-03	0.680	0.710	0.670	0.670	0.670	510,000
2024-12-02	0.660	0.700	0.660	0.680	0.680	818,000
2024-11-29	0.760	0.760	0.660	0.660	0.660	2,685,000
2024-11-28	0.770	0.790	0.760	0.790	0.790	151,000
2024-11-27	0.780	0.800	0.770	0.790	0.790	447,000
2024-11-26	0.760	0.780	0.760	0.780	0.780	124,000
2024-11-25	0.770	0.780	0.760	0.780	0.780	261,000
2024-11-22	0.790	0.790	0.760	0.780	0.780	1,291,000
2024-11-21	0.790	0.800	0.770	0.790	0.790	210,000
2024-11-20	0.780	0.800	0.780	0.790	0.790	1,362,000
2024-11-19	0.780	0.800	0.760	0.790	0.790	767,000
2024-11-18	0.780	0.790	0.770	0.770	0.770	42,000
2024-11-15	0.770	0.770	0.750	0.770	0.770	15,000
2024-11-14	0.780	0.800	0.750	0.770	0.770	385,000
2024-11-13	0.760	0.790	0.760	0.780	0.780	277,000
2024-11-12	0.800	0.800	0.780	0.790	0.790	331,000
2024-11-11	0.790	0.810	0.780	0.800	0.800	238,000

← NewerPage 8 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.