China Beststudy Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.450	0.450	0.410	0.440	0.375	18,000
2022-09-02	0.395	0.450	0.385	0.450	0.384	1,386,000
2022-09-01	0.385	0.390	0.385	0.390	0.333	27,000
2022-08-31	0.385	0.385	0.385	0.385	0.329	51,000
2022-08-26	0.380	0.410	0.380	0.410	0.350	1,042,000
2022-08-25	0.370	0.390	0.370	0.370	0.316	9,000
2022-08-24	0.380	0.400	0.380	0.400	0.341	1,549,000
2022-08-23	0.415	0.415	0.415	0.415	0.354	1,000
2022-08-22	0.415	0.415	0.385	0.415	0.354	1,000
2022-08-19	0.415	0.415	0.415	0.415	0.354	7,000
2022-08-16	0.420	0.420	0.420	0.420	0.358	1,000
2022-08-15	0.410	0.420	0.410	0.420	0.358	362,000
2022-08-12	0.410	0.410	0.410	0.410	0.350	1,000
2022-08-08	0.380	0.400	0.380	0.400	0.341	33,000
2022-08-05	0.360	0.400	0.360	0.400	0.341	63,000
2022-08-04	0.360	0.360	0.360	0.360	0.307	5,000
2022-08-03	0.370	0.390	0.370	0.385	0.329	49,000
2022-08-02	0.360	0.385	0.360	0.380	0.324	300,000
2022-08-01	0.355	0.405	0.355	0.380	0.324	828,000
2022-07-27	0.350	0.385	0.345	0.385	0.329	772,000
2022-07-26	0.345	0.375	0.345	0.370	0.316	24,000
2022-07-22	0.355	0.375	0.350	0.375	0.320	414,000
2022-07-21	0.370	0.375	0.370	0.375	0.320	47,000
2022-07-20	0.380	0.380	0.380	0.380	0.324	33,000
2022-07-19	0.365	0.380	0.365	0.365	0.311	318,000
2022-07-18	0.380	0.390	0.375	0.390	0.333	363,000
2022-07-15	0.390	0.410	0.380	0.380	0.324	140,000
2022-07-14	0.390	0.405	0.385	0.385	0.329	72,000
2022-07-12	0.375	0.410	0.370	0.410	0.350	1,036,000
2022-07-11	0.370	0.370	0.370	0.370	0.316	1,000
2022-07-08	0.380	0.405	0.380	0.400	0.341	182,000
2022-07-07	0.365	0.410	0.365	0.410	0.350	110,000
2022-07-06	0.395	0.410	0.395	0.410	0.350	3,000
2022-07-04	0.410	0.410	0.410	0.410	0.350	54,000
2022-06-30	0.350	0.410	0.350	0.410	0.350	362,000
2022-06-29	0.380	0.380	0.355	0.370	0.316	119,000
2022-06-28	0.365	0.380	0.365	0.375	0.320	134,000
2022-06-27	0.390	0.405	0.380	0.380	0.324	134,000
2022-06-24	0.395	0.405	0.390	0.405	0.346	135,000
2022-06-23	0.400	0.410	0.400	0.405	0.346	681,000
2022-06-22	0.400	0.410	0.400	0.400	0.341	71,000
2022-06-21	0.410	0.410	0.400	0.410	0.350	938,000
2022-06-20	0.400	0.410	0.390	0.410	0.350	1,530,000
2022-06-17	0.455	0.500	0.390	0.400	0.341	2,983,000
2022-06-16	0.400	0.550	0.400	0.445	0.380	7,560,000
2022-06-15	0.400	0.455	0.400	0.400	0.341	1,824,000
2022-06-14	0.400	0.405	0.400	0.400	0.341	268,000
2022-06-13	0.405	0.420	0.400	0.410	0.350	589,000
2022-06-10	0.400	0.415	0.400	0.405	0.346	374,000
2022-06-09	0.400	0.420	0.400	0.410	0.350	447,000
2022-06-08	0.415	0.415	0.390	0.400	0.341	340,000
2022-06-07	0.405	0.420	0.405	0.415	0.354	57,000
2022-06-06	0.400	0.405	0.400	0.405	0.346	135,000
2022-06-02	0.400	0.405	0.400	0.405	0.346	104,000
2022-06-01	0.405	0.405	0.405	0.405	0.346	34,000
2022-05-31	0.400	0.410	0.400	0.410	0.350	53,000
2022-05-30	0.420	0.420	0.400	0.400	0.341	475,000
2022-05-27	0.440	0.440	0.405	0.420	0.358	1,147,000
2022-05-26	0.400	0.430	0.400	0.430	0.367	599,000
2022-05-25	0.400	0.410	0.400	0.405	0.346	28,000

← NewerPage 17 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.