China Beststudy Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.800	1.930	1.710	1.730	1.476	1,438,000
2024-02-14	1.640	1.800	1.540	1.800	1.536	3,079,000
2024-02-09	1.620	1.640	1.420	1.640	1.399	2,667,000
2024-02-08	1.430	1.590	1.390	1.540	1.314	3,712,000
2024-02-07	1.390	1.450	1.310	1.390	1.186	1,566,000
2024-02-06	1.200	1.400	1.200	1.350	1.152	1,254,000
2024-02-05	1.240	1.360	1.210	1.330	1.135	1,535,000
2024-02-02	1.310	1.320	1.200	1.240	1.058	918,000
2024-02-01	1.220	1.340	1.130	1.250	1.066	1,213,000
2024-01-31	1.120	1.240	1.110	1.200	1.024	1,031,000
2024-01-30	1.160	1.160	1.070	1.160	0.990	595,000
2024-01-29	1.300	1.330	1.150	1.170	0.998	1,199,000
2024-01-26	1.270	1.490	1.250	1.300	1.109	4,956,000
2024-01-25	1.200	1.240	1.090	1.240	1.058	2,924,000
2024-01-24	1.020	1.170	0.970	1.150	0.981	2,360,000
2024-01-23	1.030	1.240	0.950	1.020	0.870	2,527,000
2024-01-22	1.190	1.190	1.000	1.020	0.870	2,420,000
2024-01-19	1.200	1.290	1.190	1.190	1.015	787,000
2024-01-18	1.200	1.300	1.150	1.210	1.032	781,000
2024-01-17	1.350	1.360	1.160	1.200	1.024	4,664,000
2024-01-16	1.400	1.440	1.340	1.360	1.160	928,000
2024-01-15	1.420	1.480	1.360	1.370	1.169	1,890,000
2024-01-12	1.500	1.580	1.410	1.420	1.212	1,970,000
2024-01-11	1.640	1.650	1.490	1.490	1.271	3,175,000
2024-01-10	1.650	1.680	1.580	1.640	1.399	1,126,000
2024-01-09	1.730	1.750	1.650	1.660	1.416	1,324,000
2024-01-08	1.750	1.880	1.600	1.730	1.476	3,243,000
2024-01-05	1.900	1.930	1.730	1.790	1.527	2,425,000
2024-01-04	1.930	1.980	1.820	1.890	1.613	2,037,000
2024-01-03	1.860	1.960	1.770	1.890	1.613	2,646,000
2024-01-02	1.660	1.950	1.660	1.910	1.630	9,192,000
2023-12-29	1.500	1.650	1.350	1.640	1.399	5,756,672
2023-12-28	1.630	1.630	1.470	1.540	1.314	3,044,000
2023-12-27	1.660	1.850	1.450	1.630	1.391	11,309,000
2023-12-22	1.770	2.280	1.510	1.580	1.348	16,639,000
2023-12-21	1.730	1.820	1.630	1.710	1.459	6,961,060
2023-12-20	1.550	1.740	1.550	1.730	1.476	12,853,000
2023-12-19	1.330	1.550	1.280	1.540	1.314	6,166,000
2023-12-18	1.400	1.540	1.300	1.320	1.126	5,916,000
2023-12-15	1.240	1.440	1.210	1.380	1.177	14,270,000
2023-12-14	1.020	1.220	1.000	1.110	0.947	2,692,914
2023-12-13	1.000	1.190	0.980	1.000	0.853	972,000
2023-12-12	0.760	0.980	0.760	0.930	0.793	535,000
2023-12-11	0.760	0.830	0.730	0.820	0.700	886,000
2023-12-08	0.860	0.870	0.750	0.760	0.648	789,000
2023-12-06	0.920	0.980	0.880	0.890	0.759	257,000
2023-12-05	1.070	1.070	0.940	0.940	0.802	253,000
2023-12-04	0.880	1.290	0.880	1.000	0.853	1,389,000
2023-12-01	0.780	0.870	0.780	0.870	0.742	1,595,000
2023-11-30	0.750	0.780	0.750	0.780	0.666	136,000
2023-11-29	0.750	0.780	0.750	0.780	0.666	9,000
2023-11-28	0.750	0.760	0.720	0.760	0.648	23,000
2023-11-27	0.760	0.760	0.750	0.750	0.640	62,000
2023-11-24	0.750	0.750	0.750	0.750	0.640	20,000
2023-11-23	0.740	0.750	0.730	0.750	0.640	67,000
2023-11-22	0.750	0.750	0.710	0.710	0.606	13,000
2023-11-20	0.750	0.750	0.700	0.700	0.597	3,000
2023-11-16	0.740	0.750	0.700	0.750	0.640	37,000
2023-11-15	0.750	0.750	0.720	0.750	0.640	27,000
2023-11-14	0.750	0.750	0.700	0.700	0.597	32,000

← NewerPage 12 of 20 · 1,158 trading daysOlder →

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.