China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.445	0.445	0.430	0.440	0.440	2,722,000
2024-08-08	0.465	0.465	0.440	0.445	0.445	1,004,000
2024-08-07	0.440	0.465	0.440	0.465	0.465	4,170,000
2024-08-06	0.420	0.440	0.420	0.435	0.435	3,582,000
2024-08-05	0.420	0.420	0.410	0.410	0.410	434,000
2024-08-02	0.425	0.430	0.420	0.425	0.425	1,064,000
2024-08-01	0.435	0.435	0.425	0.430	0.430	258,000
2024-07-31	0.415	0.440	0.415	0.435	0.435	3,742,000
2024-07-30	0.420	0.420	0.410	0.410	0.410	444,000
2024-07-29	0.415	0.425	0.415	0.425	0.425	506,000
2024-07-26	0.405	0.415	0.405	0.410	0.410	598,000
2024-07-25	0.415	0.420	0.400	0.405	0.405	2,852,000
2024-07-24	0.415	0.420	0.410	0.420	0.420	308,000
2024-07-23	0.425	0.430	0.415	0.415	0.415	768,000
2024-07-22	0.425	0.430	0.415	0.420	0.420	226,000
2024-07-19	0.430	0.435	0.420	0.425	0.425	772,000
2024-07-18	0.410	0.440	0.410	0.435	0.435	2,264,000
2024-07-17	0.400	0.410	0.395	0.410	0.410	1,336,000
2024-07-16	0.405	0.405	0.395	0.395	0.395	616,000
2024-07-15	0.410	0.410	0.400	0.405	0.405	1,012,000
2024-07-12	0.405	0.410	0.400	0.410	0.410	768,000
2024-07-11	0.400	0.415	0.400	0.410	0.410	456,000
2024-07-10	0.410	0.425	0.400	0.405	0.405	3,096,000
2024-07-09	0.410	0.415	0.405	0.415	0.415	1,646,000
2024-07-08	0.425	0.430	0.405	0.410	0.410	4,552,000
2024-07-05	0.420	0.430	0.415	0.425	0.425	338,000
2024-07-04	0.415	0.425	0.410	0.425	0.425	820,000
2024-07-03	0.425	0.425	0.410	0.420	0.420	1,496,000
2024-07-02	0.425	0.430	0.415	0.425	0.425	604,000
2024-06-28	0.420	0.430	0.415	0.415	0.415	1,946,000
2024-06-27	0.420	0.425	0.415	0.425	0.425	482,000
2024-06-26	0.420	0.425	0.420	0.425	0.425	178,000
2024-06-25	0.420	0.435	0.420	0.425	0.425	2,536,000
2024-06-24	0.415	0.420	0.405	0.420	0.420	1,568,000
2024-06-21	0.420	0.425	0.410	0.415	0.415	4,579,856
2024-06-20	0.425	0.425	0.420	0.420	0.420	2,286,000
2024-06-19	0.425	0.430	0.420	0.430	0.430	1,896,000
2024-06-18	0.425	0.430	0.410	0.430	0.430	4,064,000
2024-06-17	0.440	0.440	0.410	0.415	0.415	8,768,653
2024-06-14	0.440	0.450	0.430	0.445	0.445	914,000
2024-06-13	0.440	0.440	0.425	0.440	0.440	3,796,000
2024-06-12	0.435	0.440	0.430	0.440	0.440	2,562,000
2024-06-11	0.450	0.450	0.430	0.445	0.445	7,346,000
2024-06-07	0.470	0.470	0.450	0.450	0.450	3,840,000
2024-06-06	0.485	0.490	0.465	0.470	0.470	6,786,000
2024-06-05	0.490	0.490	0.480	0.485	0.485	2,312,000
2024-06-04	0.485	0.490	0.480	0.480	0.480	1,490,000
2024-06-03	0.480	0.490	0.475	0.485	0.485	3,014,000
2024-05-31	0.470	0.485	0.470	0.480	0.480	1,204,000
2024-05-30	0.475	0.480	0.470	0.475	0.475	1,210,000
2024-05-29	0.485	0.490	0.470	0.475	0.475	9,014,000
2024-05-28	0.490	0.490	0.480	0.485	0.485	3,206,000
2024-05-27	0.485	0.495	0.475	0.490	0.490	1,628,000
2024-05-24	0.495	0.510	0.480	0.490	0.490	1,938,000
2024-05-23	0.500	0.510	0.485	0.495	0.495	1,860,000
2024-05-22	0.500	0.520	0.490	0.510	0.510	2,700,000
2024-05-21	0.530	0.530	0.495	0.510	0.510	5,556,000
2024-05-20	0.530	0.560	0.510	0.540	0.540	6,262,000
2024-05-17	0.495	0.530	0.490	0.530	0.530	12,342,000
2024-05-16	0.495	0.500	0.485	0.495	0.495	7,388,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-08	0.1230 HKD
2021-02-03	0.0920 HKD
2020-06-02	0.0820 HKD
2020-02-06	0.0730 HKD
2019-05-15	0.0610 HKD
2019-02-15	0.0640 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.