China Beststudy Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.790 | 2.800 | 2.660 | 2.700 | 2.326 | 882,000 |
| 2024-08-09 | 2.750 | 2.980 | 2.750 | 2.760 | 2.378 | 2,491,000 |
| 2024-08-08 | 2.810 | 2.840 | 2.690 | 2.730 | 2.352 | 2,227,000 |
| 2024-08-07 | 2.820 | 2.950 | 2.730 | 2.900 | 2.499 | 4,096,000 |
| 2024-08-06 | 2.650 | 2.800 | 2.530 | 2.690 | 2.318 | 4,047,000 |
| 2024-08-05 | 2.360 | 2.610 | 2.360 | 2.480 | 2.137 | 2,732,779 |
| 2024-08-02 | 2.600 | 2.600 | 2.310 | 2.360 | 2.034 | 1,607,000 |
| 2024-08-01 | 2.730 | 2.730 | 2.540 | 2.720 | 2.344 | 1,307,000 |
| 2024-07-31 | 2.530 | 2.740 | 2.500 | 2.740 | 2.361 | 759,000 |
| 2024-07-30 | 2.680 | 2.680 | 2.530 | 2.630 | 2.266 | 619,000 |
| 2024-07-29 | 2.430 | 2.740 | 2.430 | 2.680 | 2.309 | 432,000 |
| 2024-07-26 | 2.530 | 2.590 | 2.360 | 2.540 | 2.189 | 1,350,000 |
| 2024-07-25 | 2.920 | 2.920 | 2.530 | 2.530 | 2.180 | 4,256,000 |
| 2024-07-24 | 3.000 | 3.000 | 2.870 | 2.880 | 2.482 | 634,000 |
| 2024-07-23 | 2.970 | 3.050 | 2.930 | 2.970 | 2.559 | 871,000 |
| 2024-07-22 | 3.000 | 3.020 | 2.890 | 2.930 | 2.525 | 917,000 |
| 2024-07-19 | 2.950 | 2.960 | 2.880 | 2.930 | 2.525 | 904,000 |
| 2024-07-18 | 2.860 | 3.040 | 2.820 | 2.950 | 2.542 | 1,002,212 |
| 2024-07-17 | 2.890 | 2.950 | 2.850 | 2.850 | 2.456 | 764,000 |
| 2024-07-16 | 2.920 | 3.000 | 2.810 | 2.840 | 2.447 | 2,792,000 |
| 2024-07-15 | 2.990 | 3.060 | 2.900 | 3.040 | 2.619 | 431,000 |
| 2024-07-12 | 3.130 | 3.220 | 3.000 | 3.080 | 2.654 | 876,000 |
| 2024-07-11 | 2.960 | 3.200 | 2.960 | 3.130 | 2.697 | 876,000 |
| 2024-07-10 | 3.010 | 3.050 | 2.920 | 3.000 | 2.585 | 771,000 |
| 2024-07-09 | 2.940 | 3.100 | 2.940 | 3.060 | 2.637 | 419,000 |
| 2024-07-08 | 2.970 | 3.080 | 2.940 | 2.970 | 2.559 | 870,000 |
| 2024-07-05 | 3.000 | 3.070 | 2.960 | 2.990 | 2.576 | 1,485,000 |
| 2024-07-04 | 3.060 | 3.140 | 2.860 | 3.070 | 2.645 | 1,822,000 |
| 2024-07-03 | 3.080 | 3.160 | 2.880 | 2.960 | 2.551 | 2,375,000 |
| 2024-07-02 | 3.110 | 3.200 | 3.010 | 3.070 | 2.645 | 814,000 |
| 2024-06-28 | 3.130 | 3.270 | 3.030 | 3.100 | 2.671 | 1,005,000 |
| 2024-06-27 | 3.270 | 3.290 | 3.020 | 3.130 | 2.697 | 4,183,423 |
| 2024-06-26 | 3.310 | 3.340 | 3.230 | 3.310 | 2.852 | 1,349,932 |
| 2024-06-25 | 3.380 | 3.470 | 3.330 | 3.400 | 2.930 | 3,000,372 |
| 2024-06-24 | 3.260 | 3.370 | 3.200 | 3.250 | 2.800 | 1,014,000 |
| 2024-06-21 | 3.300 | 3.300 | 3.210 | 3.260 | 2.809 | 4,824,673 |
| 2024-06-20 | 3.300 | 3.300 | 3.210 | 3.300 | 2.843 | 1,381,000 |
| 2024-06-19 | 3.260 | 3.450 | 3.260 | 3.330 | 2.869 | 1,145,000 |
| 2024-06-18 | 3.330 | 3.390 | 3.170 | 3.280 | 2.826 | 1,984,000 |
| 2024-06-17 | 3.440 | 3.440 | 3.270 | 3.310 | 2.852 | 999,000 |
| 2024-06-14 | 3.450 | 3.530 | 3.430 | 3.450 | 2.973 | 1,804,000 |
| 2024-06-13 | 3.640 | 3.640 | 3.360 | 3.500 | 3.016 | 3,942,319 |
| 2024-06-12 | 3.670 | 3.710 | 3.500 | 3.500 | 3.016 | 1,069,000 |
| 2024-06-11 | 3.700 | 3.710 | 3.560 | 3.670 | 3.162 | 1,036,000 |
| 2024-06-07 | 3.700 | 3.780 | 3.620 | 3.700 | 3.188 | 1,151,000 |
| 2024-06-06 | 3.540 | 3.790 | 3.540 | 3.640 | 3.136 | 6,125,455 |
| 2024-06-05 | 3.800 | 3.810 | 3.490 | 3.540 | 3.050 | 5,208,000 |
| 2024-06-04 | 3.520 | 3.840 | 3.520 | 3.750 | 3.231 | 5,285,000 |
| 2024-06-03 | 3.410 | 4.060 | 3.290 | 3.520 | 3.033 | 17,956,000 |
| 2024-05-31 | 3.320 | 3.490 | 3.320 | 3.390 | 2.921 | 842,000 |
| 2024-05-30 | 3.310 | 3.480 | 3.310 | 3.320 | 2.861 | 411,000 |
| 2024-05-29 | 3.290 | 3.360 | 3.250 | 3.310 | 2.852 | 1,176,000 |
| 2024-05-28 | 3.250 | 3.350 | 3.160 | 3.290 | 2.835 | 1,379,000 |
| 2024-05-27 | 3.230 | 3.290 | 3.030 | 3.290 | 2.835 | 1,165,000 |
| 2024-05-24 | 3.370 | 3.390 | 3.220 | 3.250 | 2.800 | 1,224,000 |
| 2024-05-23 | 3.330 | 3.480 | 3.330 | 3.440 | 2.964 | 585,000 |
| 2024-05-22 | 3.490 | 3.540 | 3.370 | 3.390 | 2.921 | 1,457,944 |
| 2024-05-21 | 3.450 | 3.590 | 3.370 | 3.490 | 3.007 | 1,526,000 |
| 2024-05-20 | 3.520 | 3.550 | 3.370 | 3.530 | 3.042 | 1,402,000 |
| 2024-05-17 | 3.750 | 3.760 | 3.500 | 3.550 | 3.029 | 3,643,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1800 HKD |
| 2026-05-11 | 0.1170 HKD |
| 2025-09-18 | 0.1180 HKD |
| 2025-05-23 | 0.1230 HKD |
| 2024-05-20 | 0.0350 HKD |
| 2021-05-18 | 0.0550 HKD |
| 2020-05-25 | 0.0530 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.