China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.410	0.430	0.400	0.415	0.415	5,086,000
2024-02-14	0.405	0.415	0.405	0.410	0.410	1,944,000
2024-02-09	0.410	0.410	0.410	0.410	0.410	0
2024-02-08	0.410	0.415	0.395	0.400	0.400	2,102,000
2024-02-07	0.420	0.420	0.390	0.405	0.405	6,606,000
2024-02-06	0.380	0.420	0.375	0.420	0.420	6,626,000
2024-02-05	0.390	0.390	0.375	0.385	0.385	3,158,000
2024-02-02	0.385	0.400	0.380	0.390	0.390	1,678,000
2024-02-01	0.385	0.405	0.375	0.390	0.390	2,864,000
2024-01-31	0.395	0.405	0.385	0.390	0.390	8,464,000
2024-01-30	0.440	0.440	0.390	0.395	0.395	10,450,000
2024-01-29	0.440	0.450	0.440	0.440	0.440	886,000
2024-01-26	0.445	0.460	0.430	0.445	0.445	3,266,000
2024-01-25	0.440	0.460	0.435	0.445	0.445	4,498,000
2024-01-24	0.425	0.460	0.420	0.460	0.460	2,222,000
2024-01-23	0.420	0.435	0.400	0.435	0.435	6,200,000
2024-01-22	0.435	0.435	0.410	0.420	0.420	7,944,000
2024-01-19	0.440	0.450	0.430	0.440	0.440	3,608,000
2024-01-18	0.455	0.455	0.435	0.440	0.440	10,434,000
2024-01-17	0.465	0.465	0.455	0.455	0.455	7,138,000
2024-01-16	0.485	0.490	0.470	0.470	0.470	3,600,000
2024-01-15	0.490	0.490	0.490	0.490	0.490	0
2024-01-12	0.490	0.500	0.485	0.485	0.485	2,104,000
2024-01-11	0.500	0.510	0.485	0.495	0.495	3,276,000
2024-01-10	0.490	0.510	0.485	0.495	0.495	1,978,000
2024-01-09	0.495	0.500	0.490	0.490	0.490	1,272,000
2024-01-08	0.510	0.520	0.485	0.495	0.495	7,278,000
2024-01-05	0.530	0.530	0.510	0.510	0.510	2,910,000
2024-01-04	0.520	0.550	0.520	0.530	0.530	1,904,000
2024-01-03	0.530	0.530	0.510	0.520	0.520	2,668,000
2024-01-02	0.540	0.540	0.520	0.520	0.520	2,330,000
2023-12-29	0.540	0.560	0.530	0.550	0.550	2,034,000
2023-12-28	0.520	0.550	0.510	0.530	0.530	3,736,000
2023-12-27	0.540	0.540	0.510	0.520	0.520	6,076,000
2023-12-22	0.540	0.550	0.520	0.540	0.540	3,494,000
2023-12-21	0.550	0.560	0.530	0.540	0.540	3,540,000
2023-12-20	0.530	0.550	0.530	0.550	0.550	4,704,000
2023-12-19	0.550	0.560	0.520	0.530	0.530	2,580,000
2023-12-18	0.540	0.550	0.530	0.540	0.540	1,440,000
2023-12-15	0.510	0.550	0.510	0.540	0.540	3,074,000
2023-12-14	0.510	0.530	0.495	0.500	0.500	3,374,000
2023-12-13	0.520	0.530	0.500	0.500	0.500	3,270,000
2023-12-12	0.510	0.520	0.500	0.520	0.520	992,000
2023-12-11	0.530	0.550	0.500	0.520	0.520	3,280,000
2023-12-08	0.530	0.540	0.510	0.540	0.540	2,442,000
2023-12-07	0.540	0.540	0.510	0.520	0.520	2,672,000
2023-12-06	0.510	0.540	0.510	0.530	0.530	2,100,000
2023-12-05	0.560	0.560	0.500	0.510	0.510	13,788,000
2023-12-04	0.610	0.610	0.540	0.550	0.550	10,450,000
2023-12-01	0.670	0.670	0.560	0.590	0.590	29,456,000
2023-11-30	0.630	0.730	0.620	0.690	0.690	21,854,000
2023-11-29	0.640	0.650	0.620	0.640	0.640	3,791,100
2023-11-28	0.660	0.660	0.630	0.640	0.640	2,958,000
2023-11-27	0.660	0.660	0.640	0.640	0.640	4,050,000
2023-11-24	0.640	0.650	0.630	0.650	0.650	1,362,000
2023-11-23	0.670	0.670	0.640	0.650	0.650	2,418,000
2023-11-22	0.630	0.660	0.630	0.660	0.660	4,098,000
2023-11-21	0.630	0.640	0.620	0.630	0.630	2,812,000
2023-11-20	0.620	0.640	0.620	0.620	0.620	662,000
2023-11-17	0.610	0.620	0.610	0.620	0.620	2,696,000

← NewerPage 12 of 21 · 1,235 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.