China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.630	0.630	0.610	0.620	0.620	2,978,000
2023-11-15	0.650	0.650	0.600	0.640	0.640	7,244,000
2023-11-14	0.640	0.650	0.630	0.640	0.640	1,200,000
2023-11-13	0.650	0.650	0.630	0.640	0.640	832,000
2023-11-10	0.650	0.650	0.640	0.640	0.640	862,000
2023-11-09	0.650	0.680	0.640	0.660	0.660	6,084,000
2023-11-08	0.660	0.670	0.640	0.650	0.650	1,398,000
2023-11-07	0.670	0.670	0.650	0.670	0.670	1,952,000
2023-11-06	0.660	0.680	0.640	0.680	0.680	8,636,000
2023-11-03	0.600	0.660	0.600	0.660	0.660	10,374,000
2023-11-02	0.590	0.620	0.590	0.600	0.600	3,108,000
2023-11-01	0.580	0.590	0.580	0.590	0.590	1,490,000
2023-10-31	0.580	0.600	0.570	0.600	0.600	6,956,000
2023-10-30	0.590	0.590	0.560	0.570	0.570	4,286,000
2023-10-27	0.580	0.600	0.560	0.600	0.600	5,907,302
2023-10-26	0.570	0.590	0.560	0.580	0.580	5,036,000
2023-10-25	0.580	0.590	0.570	0.570	0.570	2,308,000
2023-10-24	0.560	0.570	0.550	0.560	0.560	1,772,000
2023-10-20	0.570	0.570	0.550	0.560	0.560	2,774,000
2023-10-19	0.570	0.590	0.550	0.570	0.570	12,852,000
2023-10-18	0.600	0.600	0.570	0.580	0.580	8,060,000
2023-10-17	0.620	0.620	0.600	0.600	0.600	6,926,000
2023-10-16	0.640	0.640	0.610	0.630	0.630	5,246,000
2023-10-13	0.640	0.650	0.630	0.650	0.650	4,210,000
2023-10-12	0.660	0.680	0.650	0.660	0.660	8,754,000
2023-10-11	0.650	0.660	0.640	0.650	0.650	1,300,000
2023-10-10	0.630	0.660	0.620	0.640	0.640	3,862,000
2023-10-09	0.620	0.630	0.610	0.620	0.620	176,000
2023-10-06	0.600	0.630	0.590	0.620	0.620	8,026,000
2023-10-05	0.590	0.610	0.590	0.600	0.600	1,648,000
2023-10-04	0.600	0.610	0.590	0.600	0.600	1,666,000
2023-10-03	0.610	0.620	0.590	0.610	0.610	3,806,000
2023-09-29	0.630	0.640	0.620	0.620	0.620	6,864,000
2023-09-28	0.640	0.640	0.610	0.620	0.620	2,618,000
2023-09-27	0.630	0.650	0.620	0.630	0.630	4,106,000
2023-09-26	0.610	0.630	0.600	0.630	0.630	3,942,000
2023-09-25	0.650	0.650	0.600	0.600	0.600	9,418,000
2023-09-22	0.660	0.660	0.630	0.650	0.650	10,322,000
2023-09-21	0.660	0.670	0.650	0.660	0.660	3,534,000
2023-09-20	0.670	0.680	0.650	0.660	0.660	15,322,000
2023-09-19	0.660	0.680	0.640	0.660	0.660	12,992,000
2023-09-18	0.670	0.680	0.650	0.660	0.660	9,392,000
2023-09-15	0.700	0.700	0.660	0.670	0.670	10,518,000
2023-09-14	0.720	0.730	0.680	0.690	0.690	13,596,000
2023-09-13	0.710	0.740	0.710	0.720	0.720	6,380,000
2023-09-12	0.700	0.730	0.690	0.730	0.730	5,350,000
2023-09-11	0.730	0.750	0.650	0.700	0.700	36,322,221
2023-09-07	0.770	0.770	0.720	0.730	0.730	16,332,431
2023-09-06	0.770	0.780	0.750	0.770	0.770	10,332,000
2023-09-05	0.830	0.840	0.740	0.770	0.770	30,748,000
2023-09-04	0.830	0.940	0.820	0.850	0.850	68,680,000
2023-09-01	0.830	0.830	0.830	0.830	0.830	0
2023-08-31	0.830	0.840	0.810	0.830	0.830	10,356,000
2023-08-30	0.830	0.840	0.820	0.830	0.830	10,910,000
2023-08-29	0.810	0.830	0.790	0.830	0.830	26,836,000
2023-08-28	0.860	0.870	0.800	0.800	0.800	35,948,000
2023-08-25	0.810	0.830	0.800	0.830	0.830	8,732,000
2023-08-24	0.800	0.840	0.790	0.820	0.820	13,340,000
2023-08-23	0.800	0.810	0.780	0.790	0.790	10,730,000
2023-08-22	0.790	0.820	0.780	0.810	0.810	13,882,000

← NewerPage 13 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.