China Beststudy Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.740	0.750	0.730	0.750	0.640	26,000
2023-07-05	0.750	0.750	0.750	0.750	0.640	2,000
2023-07-04	0.770	0.770	0.730	0.760	0.648	15,000
2023-07-03	0.790	0.790	0.720	0.780	0.666	8,000
2023-06-30	0.710	0.790	0.690	0.790	0.674	208,000
2023-06-29	0.750	0.750	0.680	0.680	0.580	70,000
2023-06-28	0.730	0.750	0.720	0.750	0.640	14,000
2023-06-27	0.710	0.770	0.710	0.770	0.657	7,000
2023-06-23	0.710	0.770	0.690	0.770	0.657	111,000
2023-06-21	0.750	0.750	0.710	0.740	0.631	2,000
2023-06-20	0.750	0.750	0.700	0.750	0.640	20,000
2023-06-19	0.710	0.750	0.700	0.750	0.640	10,000
2023-06-16	0.710	0.720	0.700	0.720	0.614	266,000
2023-06-15	0.720	0.730	0.660	0.730	0.623	134,000
2023-06-14	0.750	0.770	0.710	0.770	0.657	8,000
2023-06-13	0.760	0.760	0.710	0.730	0.623	2,000
2023-06-12	0.710	0.770	0.700	0.770	0.657	83,000
2023-06-07	0.740	0.750	0.720	0.730	0.623	62,000
2023-06-06	0.700	0.780	0.700	0.780	0.666	17,000
2023-06-05	0.730	0.760	0.710	0.710	0.606	99,000
2023-06-02	0.730	0.750	0.720	0.740	0.631	32,000
2023-06-01	0.740	0.750	0.730	0.740	0.631	112,000
2023-05-31	0.750	0.750	0.740	0.750	0.640	51,000
2023-05-30	0.750	0.770	0.720	0.760	0.648	146,000
2023-05-29	0.760	0.790	0.760	0.780	0.666	12,000
2023-05-25	0.740	0.780	0.740	0.780	0.666	28,000
2023-05-24	0.790	0.790	0.760	0.780	0.666	7,000
2023-05-23	0.770	0.880	0.730	0.820	0.700	183,000
2023-05-22	0.780	0.950	0.780	0.820	0.700	311,000
2023-05-19	0.750	0.780	0.750	0.780	0.666	159,000
2023-05-17	0.760	0.780	0.730	0.780	0.666	149,000
2023-05-16	0.770	0.770	0.760	0.760	0.648	6,000
2023-05-15	0.750	0.770	0.750	0.770	0.657	2,000
2023-05-12	0.780	0.780	0.720	0.780	0.666	42,000
2023-05-11	0.780	0.780	0.710	0.780	0.666	6,000
2023-05-10	0.750	0.780	0.750	0.780	0.666	190,000
2023-05-09	0.770	0.770	0.750	0.770	0.657	13,000
2023-05-05	0.780	0.780	0.780	0.780	0.666	4,000
2023-05-04	0.790	0.790	0.750	0.790	0.674	56,000
2023-05-02	0.730	0.790	0.730	0.790	0.674	7,000
2023-04-28	0.780	0.780	0.760	0.770	0.657	102,000
2023-04-26	0.800	0.800	0.720	0.790	0.674	125,000
2023-04-21	0.800	0.810	0.780	0.800	0.683	98,000
2023-04-20	0.800	0.800	0.790	0.800	0.683	68,000
2023-04-19	0.810	0.820	0.790	0.790	0.674	184,000
2023-04-18	0.800	0.800	0.800	0.800	0.683	50,000
2023-04-17	0.820	0.820	0.800	0.800	0.683	150,000
2023-04-14	0.790	0.820	0.790	0.800	0.683	188,000
2023-04-13	0.800	0.810	0.800	0.810	0.691	11,000
2023-04-12	0.800	0.820	0.800	0.820	0.700	28,000
2023-04-11	0.810	0.840	0.800	0.810	0.691	212,000
2023-04-06	0.820	0.830	0.810	0.820	0.700	91,000
2023-04-04	0.830	0.840	0.820	0.830	0.708	15,000
2023-04-03	0.840	0.840	0.820	0.840	0.717	134,000
2023-03-31	0.820	0.840	0.800	0.840	0.717	158,000
2023-03-30	0.840	0.840	0.830	0.840	0.717	57,000
2023-03-29	0.830	0.850	0.810	0.850	0.725	34,000
2023-03-28	0.840	0.840	0.840	0.840	0.717	6,000
2023-03-27	0.830	0.840	0.810	0.840	0.717	13,000
2023-03-24	0.840	0.850	0.810	0.850	0.725	34,000

← NewerPage 14 of 20 · 1,163 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.