China Xinhua Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.810	0.820	0.760	0.790	0.790	975,000
2024-11-07	0.770	0.800	0.760	0.790	0.790	802,000
2024-11-06	0.810	0.810	0.750	0.780	0.780	220,000
2024-11-05	0.820	0.820	0.760	0.800	0.800	521,000
2024-11-04	0.820	0.830	0.790	0.790	0.790	254,000
2024-11-01	0.790	0.800	0.750	0.790	0.790	257,000
2024-10-31	0.780	0.780	0.740	0.760	0.760	250,000
2024-10-30	0.760	0.770	0.740	0.760	0.760	360,000
2024-10-29	0.810	0.810	0.750	0.770	0.770	280,000
2024-10-28	0.780	0.810	0.770	0.810	0.810	110,000
2024-10-25	0.790	0.800	0.780	0.780	0.780	712,000
2024-10-24	0.800	0.800	0.770	0.790	0.790	157,000
2024-10-23	0.790	0.800	0.780	0.780	0.780	381,000
2024-10-22	0.770	0.800	0.770	0.790	0.790	547,000
2024-10-21	0.810	0.820	0.780	0.810	0.810	882,000
2024-10-18	0.770	0.810	0.750	0.810	0.810	907,000
2024-10-17	0.770	0.770	0.750	0.770	0.770	356,000
2024-10-16	0.770	0.770	0.750	0.770	0.770	213,000
2024-10-15	0.760	0.780	0.750	0.770	0.770	1,022,000
2024-10-14	0.770	0.790	0.730	0.770	0.770	1,190,000
2024-10-10	0.800	0.820	0.730	0.800	0.800	602,000
2024-10-09	0.830	0.830	0.740	0.800	0.800	1,340,000
2024-10-08	0.900	0.900	0.760	0.830	0.830	2,331,000
2024-10-07	0.830	0.900	0.830	0.900	0.900	3,775,000
2024-10-04	0.780	0.820	0.780	0.820	0.820	629,000
2024-10-03	0.780	0.850	0.740	0.780	0.780	2,892,000
2024-10-02	0.740	0.810	0.740	0.780	0.780	4,813,000
2024-09-30	0.680	0.720	0.660	0.720	0.720	2,560,000
2024-09-27	0.670	0.700	0.630	0.680	0.680	2,068,000
2024-09-26	0.620	0.670	0.620	0.670	0.670	1,137,000
2024-09-25	0.630	0.630	0.610	0.620	0.620	293,000
2024-09-24	0.600	0.630	0.590	0.630	0.630	1,389,000
2024-09-23	0.620	0.620	0.590	0.590	0.590	191,000
2024-09-20	0.600	0.600	0.600	0.600	0.600	45,000
2024-09-19	0.590	0.600	0.590	0.600	0.600	354,000
2024-09-17	0.590	0.590	0.580	0.590	0.590	193,000
2024-09-16	0.580	0.580	0.580	0.580	0.580	161,000
2024-09-13	0.590	0.590	0.580	0.590	0.590	94,000
2024-09-12	0.590	0.590	0.590	0.590	0.590	0
2024-09-11	0.580	0.590	0.580	0.590	0.590	10,000
2024-09-10	0.590	0.590	0.580	0.590	0.590	33,000
2024-09-09	0.570	0.590	0.570	0.590	0.590	260,000
2024-09-05	0.590	0.600	0.570	0.570	0.570	164,000
2024-09-04	0.590	0.590	0.570	0.580	0.580	170,000
2024-09-03	0.590	0.590	0.580	0.590	0.590	223,000
2024-09-02	0.600	0.600	0.580	0.590	0.590	237,000
2024-08-30	0.600	0.600	0.580	0.600	0.600	638,000
2024-08-29	0.550	0.570	0.550	0.570	0.570	162,000
2024-08-28	0.570	0.570	0.550	0.560	0.560	275,000
2024-08-27	0.560	0.570	0.560	0.570	0.570	190,000
2024-08-26	0.570	0.570	0.560	0.570	0.570	171,000
2024-08-23	0.560	0.570	0.560	0.570	0.570	14,000
2024-08-22	0.560	0.570	0.550	0.570	0.570	272,000
2024-08-21	0.550	0.580	0.540	0.570	0.570	581,000
2024-08-20	0.560	0.570	0.540	0.570	0.570	162,000
2024-08-19	0.560	0.580	0.560	0.570	0.570	202,000
2024-08-16	0.570	0.570	0.530	0.560	0.560	2,475,000
2024-08-15	0.580	0.580	0.560	0.580	0.580	817,000
2024-08-14	0.570	0.580	0.570	0.570	0.570	323,000
2024-08-13	0.590	0.590	0.570	0.570	0.570	646,000

← NewerPage 9 of 21 · 1,229 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.