China Beststudy Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.660 | 3.790 | 3.570 | 3.710 | 3.165 | 3,830,000 |
| 2024-05-14 | 3.400 | 3.730 | 3.400 | 3.660 | 3.123 | 5,111,160 |
| 2024-05-13 | 3.330 | 3.610 | 3.290 | 3.450 | 2.943 | 4,062,000 |
| 2024-05-10 | 3.470 | 3.540 | 3.280 | 3.330 | 2.841 | 1,943,000 |
| 2024-05-09 | 3.340 | 3.540 | 3.340 | 3.400 | 2.901 | 2,777,000 |
| 2024-05-08 | 3.300 | 3.350 | 3.210 | 3.270 | 2.790 | 1,200,000 |
| 2024-05-07 | 3.430 | 3.430 | 3.240 | 3.300 | 2.815 | 1,150,000 |
| 2024-05-06 | 3.550 | 3.580 | 3.150 | 3.380 | 2.884 | 4,962,000 |
| 2024-05-03 | 3.210 | 3.610 | 3.210 | 3.490 | 2.978 | 4,198,000 |
| 2024-05-02 | 3.000 | 3.200 | 2.870 | 3.190 | 2.722 | 2,503,000 |
| 2024-04-30 | 2.990 | 3.080 | 2.900 | 2.970 | 2.534 | 1,525,000 |
| 2024-04-29 | 3.250 | 3.250 | 2.990 | 2.990 | 2.551 | 2,513,000 |
| 2024-04-26 | 3.060 | 3.240 | 3.010 | 3.190 | 2.722 | 2,806,000 |
| 2024-04-25 | 3.100 | 3.120 | 2.820 | 2.980 | 2.542 | 5,071,000 |
| 2024-04-24 | 3.030 | 3.250 | 3.030 | 3.250 | 2.773 | 3,833,000 |
| 2024-04-23 | 2.930 | 3.180 | 2.930 | 3.060 | 2.611 | 2,237,000 |
| 2024-04-22 | 2.950 | 2.950 | 2.850 | 2.870 | 2.449 | 560,000 |
| 2024-04-19 | 2.980 | 3.030 | 2.880 | 2.900 | 2.474 | 906,000 |
| 2024-04-18 | 2.820 | 2.980 | 2.800 | 2.980 | 2.542 | 2,803,000 |
| 2024-04-17 | 2.740 | 2.860 | 2.680 | 2.790 | 2.380 | 1,798,000 |
| 2024-04-16 | 2.720 | 2.950 | 2.650 | 2.700 | 2.304 | 1,451,000 |
| 2024-04-15 | 2.970 | 3.000 | 2.800 | 2.810 | 2.397 | 2,504,000 |
| 2024-04-12 | 2.940 | 3.020 | 2.770 | 2.960 | 2.525 | 3,852,000 |
| 2024-04-11 | 2.670 | 2.910 | 2.610 | 2.900 | 2.474 | 1,832,000 |
| 2024-04-10 | 2.790 | 2.820 | 2.550 | 2.690 | 2.295 | 7,542,000 |
| 2024-04-09 | 2.850 | 2.880 | 2.800 | 2.830 | 2.414 | 862,000 |
| 2024-04-08 | 2.800 | 2.920 | 2.800 | 2.850 | 2.432 | 802,000 |
| 2024-04-05 | 2.910 | 2.920 | 2.800 | 2.800 | 2.389 | 1,062,000 |
| 2024-04-03 | 3.060 | 3.140 | 2.930 | 2.930 | 2.500 | 1,548,000 |
| 2024-04-02 | 2.920 | 3.230 | 2.920 | 3.090 | 2.636 | 2,799,000 |
| 2024-03-28 | 2.940 | 3.070 | 2.880 | 3.010 | 2.568 | 4,521,000 |
| 2024-03-27 | 3.090 | 3.130 | 2.940 | 3.020 | 2.577 | 4,349,000 |
| 2024-03-26 | 3.340 | 3.430 | 3.060 | 3.160 | 2.696 | 5,019,000 |
| 2024-03-25 | 3.210 | 3.380 | 3.150 | 3.380 | 2.884 | 3,559,000 |
| 2024-03-22 | 3.150 | 3.300 | 3.100 | 3.220 | 2.747 | 4,393,000 |
| 2024-03-21 | 2.950 | 3.150 | 2.950 | 3.150 | 2.687 | 4,026,000 |
| 2024-03-20 | 2.980 | 3.050 | 2.920 | 2.950 | 2.517 | 1,296,000 |
| 2024-03-19 | 2.910 | 3.090 | 2.830 | 2.990 | 2.551 | 2,931,000 |
| 2024-03-18 | 2.980 | 3.050 | 2.790 | 3.010 | 2.568 | 3,742,000 |
| 2024-03-15 | 2.940 | 3.090 | 2.880 | 2.880 | 2.457 | 2,874,000 |
| 2024-03-14 | 2.740 | 3.020 | 2.610 | 2.940 | 2.508 | 6,222,000 |
| 2024-03-13 | 2.840 | 2.920 | 2.750 | 2.750 | 2.346 | 2,064,000 |
| 2024-03-12 | 2.800 | 2.990 | 2.740 | 2.820 | 2.406 | 2,464,000 |
| 2024-03-11 | 2.910 | 3.150 | 2.720 | 2.730 | 2.329 | 5,277,000 |
| 2024-03-08 | 2.710 | 2.970 | 2.710 | 2.900 | 2.474 | 2,565,000 |
| 2024-03-07 | 3.080 | 3.080 | 2.680 | 2.870 | 2.449 | 5,623,000 |
| 2024-03-06 | 2.980 | 3.080 | 2.870 | 3.080 | 2.628 | 2,800,000 |
| 2024-03-05 | 3.050 | 3.170 | 2.870 | 3.000 | 2.559 | 6,281,000 |
| 2024-03-04 | 2.710 | 3.140 | 2.710 | 3.100 | 2.645 | 13,981,500 |
| 2024-03-01 | 2.510 | 2.690 | 2.380 | 2.650 | 2.261 | 5,678,000 |
| 2024-02-29 | 2.500 | 2.650 | 2.300 | 2.440 | 2.082 | 8,410,000 |
| 2024-02-28 | 2.250 | 2.810 | 2.250 | 2.450 | 2.090 | 16,957,430 |
| 2024-02-27 | 2.060 | 2.200 | 1.970 | 2.120 | 1.809 | 6,099,000 |
| 2024-02-26 | 1.830 | 2.130 | 1.790 | 2.060 | 1.758 | 11,065,990 |
| 2024-02-23 | 1.860 | 2.040 | 1.740 | 1.790 | 1.527 | 3,770,000 |
| 2024-02-22 | 1.580 | 1.920 | 1.550 | 1.890 | 1.613 | 5,155,000 |
| 2024-02-21 | 1.590 | 1.680 | 1.480 | 1.540 | 1.314 | 1,373,000 |
| 2024-02-20 | 1.640 | 1.680 | 1.530 | 1.590 | 1.357 | 802,000 |
| 2024-02-19 | 1.650 | 1.730 | 1.590 | 1.640 | 1.399 | 969,000 |
| 2024-02-16 | 1.740 | 1.780 | 1.630 | 1.640 | 1.399 | 1,717,000 |
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.