China Beststudy Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.275	0.275	0.265	0.270	0.230	300,000
2022-02-14	0.275	0.275	0.270	0.275	0.235	91,000
2022-02-11	0.295	0.295	0.275	0.275	0.235	712,000
2022-02-10	0.305	0.305	0.305	0.305	0.260	5,000
2022-02-09	0.285	0.310	0.285	0.305	0.260	48,000
2022-02-08	0.305	0.305	0.295	0.295	0.252	90,000
2022-02-07	0.310	0.310	0.295	0.295	0.252	125,000
2022-02-04	0.335	0.335	0.290	0.310	0.265	377,000
2022-01-31	0.325	0.325	0.280	0.305	0.260	415,000
2022-01-28	0.270	0.310	0.270	0.310	0.265	1,322,000
2022-01-27	0.280	0.290	0.280	0.280	0.239	308,000
2022-01-26	0.300	0.300	0.285	0.290	0.247	376,000
2022-01-25	0.310	0.330	0.310	0.310	0.265	1,271,000
2022-01-24	0.315	0.330	0.310	0.310	0.265	457,000
2022-01-21	0.310	0.330	0.310	0.325	0.277	18,000
2022-01-20	0.320	0.320	0.320	0.320	0.273	34,000
2022-01-19	0.320	0.330	0.315	0.320	0.273	49,000
2022-01-18	0.320	0.330	0.320	0.320	0.273	169,000
2022-01-17	0.315	0.320	0.315	0.315	0.269	1,163,000
2022-01-14	0.340	0.340	0.310	0.310	0.265	344,000
2022-01-13	0.330	0.330	0.310	0.310	0.265	551,000
2022-01-12	0.320	0.325	0.310	0.315	0.269	150,000
2022-01-11	0.310	0.325	0.305	0.325	0.277	556,000
2022-01-10	0.320	0.325	0.310	0.315	0.269	825,000
2022-01-07	0.300	0.315	0.300	0.315	0.269	306,000
2022-01-06	0.300	0.310	0.295	0.300	0.256	621,000
2022-01-05	0.305	0.305	0.290	0.295	0.252	3,218,000
2022-01-04	0.320	0.325	0.300	0.300	0.256	576,000
2022-01-03	0.330	0.335	0.320	0.320	0.273	1,218,000
2021-12-31	0.320	0.340	0.310	0.320	0.273	423,000
2021-12-30	0.310	0.330	0.300	0.315	0.269	100,000
2021-12-29	0.320	0.320	0.310	0.310	0.265	411,000
2021-12-28	0.320	0.320	0.300	0.310	0.265	198,000
2021-12-24	0.320	0.320	0.310	0.310	0.265	108,000
2021-12-23	0.310	0.330	0.305	0.320	0.273	412,000
2021-12-22	0.310	0.320	0.310	0.315	0.269	267,000
2021-12-21	0.305	0.320	0.305	0.310	0.265	39,000
2021-12-20	0.290	0.350	0.290	0.310	0.265	10,434,000
2021-12-17	0.310	0.330	0.300	0.300	0.256	1,549,000
2021-12-16	0.325	0.325	0.300	0.310	0.265	1,865,000
2021-12-15	0.335	0.350	0.305	0.325	0.277	2,042,000
2021-12-14	0.345	0.350	0.320	0.335	0.286	1,474,000
2021-12-13	0.355	0.365	0.345	0.345	0.294	1,023,000
2021-12-10	0.370	0.370	0.345	0.355	0.303	950,000
2021-12-09	0.330	0.370	0.305	0.370	0.316	3,746,000
2021-12-08	0.335	0.360	0.325	0.345	0.294	2,346,000
2021-12-07	0.405	0.405	0.285	0.345	0.294	8,634,000
2021-12-06	0.450	0.450	0.385	0.400	0.341	3,689,000
2021-12-03	0.475	0.485	0.475	0.475	0.405	19,000
2021-12-02	0.495	0.495	0.460	0.475	0.405	919,000
2021-12-01	0.495	0.500	0.495	0.495	0.422	113,000
2021-11-30	0.500	0.510	0.490	0.500	0.427	525,000
2021-11-29	0.500	0.510	0.500	0.510	0.435	983,000
2021-11-26	0.510	0.520	0.500	0.510	0.435	1,308,000
2021-11-25	0.500	0.560	0.500	0.530	0.452	4,768,000
2021-11-24	0.570	0.570	0.490	0.510	0.435	2,083,000
2021-11-23	0.510	0.570	0.510	0.540	0.461	3,944,000
2021-11-22	0.500	0.510	0.500	0.510	0.435	390,000
2021-11-19	0.510	0.510	0.500	0.510	0.435	83,000
2021-11-18	0.520	0.520	0.500	0.510	0.435	1,123,000

← NewerPage 19 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.