China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.820	0.820	0.770	0.790	0.790	18,492,000
2023-08-18	0.830	0.840	0.810	0.810	0.810	8,986,000
2023-08-17	0.830	0.850	0.820	0.830	0.830	9,998,000
2023-08-16	0.830	0.850	0.810	0.850	0.850	14,620,000
2023-08-15	0.820	0.850	0.810	0.830	0.830	11,512,000
2023-08-14	0.860	0.860	0.810	0.820	0.820	45,008,000
2023-08-11	0.880	0.880	0.850	0.860	0.860	11,100,000
2023-08-10	0.890	0.890	0.860	0.880	0.880	7,598,000
2023-08-09	0.890	0.900	0.870	0.890	0.890	4,858,000
2023-08-08	0.910	0.910	0.870	0.890	0.890	9,750,000
2023-08-07	0.950	0.960	0.900	0.900	0.900	23,382,000
2023-08-04	0.980	0.990	0.950	0.960	0.960	6,362,000
2023-08-03	0.950	0.970	0.940	0.960	0.960	8,741,500
2023-08-02	0.970	0.990	0.950	0.960	0.960	9,698,000
2023-08-01	1.020	1.030	0.970	0.980	0.980	14,524,000
2023-07-31	1.010	1.040	0.990	1.020	1.020	36,972,000
2023-07-28	0.920	1.010	0.920	0.980	0.980	19,716,000
2023-07-27	0.910	0.950	0.910	0.940	0.940	20,182,000
2023-07-26	0.890	0.920	0.890	0.910	0.910	15,962,000
2023-07-25	0.870	0.890	0.860	0.880	0.880	13,348,000
2023-07-24	0.870	0.870	0.840	0.850	0.850	11,244,000
2023-07-21	0.870	0.890	0.860	0.870	0.870	4,430,000
2023-07-20	0.880	0.890	0.860	0.880	0.880	9,998,000
2023-07-19	0.870	0.880	0.850	0.880	0.880	7,700,000
2023-07-18	0.910	0.920	0.860	0.870	0.870	14,512,000
2023-07-14	0.920	0.930	0.910	0.920	0.920	5,652,000
2023-07-13	0.900	0.930	0.900	0.920	0.920	10,954,000
2023-07-12	0.930	0.930	0.870	0.890	0.890	15,696,000
2023-07-11	0.860	0.900	0.860	0.900	0.900	10,818,000
2023-07-10	0.860	0.870	0.850	0.860	0.860	5,766,000
2023-07-07	0.850	0.860	0.830	0.850	0.850	12,140,000
2023-07-06	0.870	0.880	0.830	0.860	0.860	41,124,000
2023-07-05	0.900	0.910	0.860	0.880	0.880	15,032,000
2023-07-04	0.900	0.920	0.900	0.910	0.910	4,028,000
2023-07-03	0.880	0.920	0.870	0.910	0.910	12,308,000
2023-06-30	0.850	0.910	0.850	0.880	0.880	17,418,000
2023-06-29	0.880	0.880	0.840	0.850	0.850	15,528,000
2023-06-28	0.880	0.890	0.860	0.880	0.880	7,674,000
2023-06-27	0.860	0.900	0.860	0.890	0.890	11,110,000
2023-06-26	0.870	0.880	0.860	0.870	0.870	11,444,164
2023-06-23	0.900	0.900	0.850	0.870	0.870	4,342,000
2023-06-21	0.940	0.940	0.900	0.900	0.900	26,820,000
2023-06-20	0.980	0.990	0.930	0.950	0.950	20,664,000
2023-06-19	1.020	1.020	0.970	0.980	0.980	8,844,000
2023-06-16	0.980	1.020	0.980	1.010	1.010	19,566,000
2023-06-15	0.990	1.000	0.960	0.980	0.980	27,562,000
2023-06-14	1.000	1.020	0.980	0.980	0.980	6,672,000
2023-06-13	0.970	1.010	0.960	1.010	1.010	14,946,000
2023-06-12	0.980	0.980	0.950	0.970	0.970	18,292,000
2023-06-09	0.980	1.000	0.960	0.990	0.990	15,314,000
2023-06-08	1.000	1.010	0.970	0.980	0.980	6,056,024
2023-06-07	0.990	1.010	0.970	1.010	1.010	9,809,200
2023-06-06	0.970	1.000	0.950	0.970	0.970	14,186,000
2023-06-05	1.010	1.010	0.970	0.970	0.970	7,074,000
2023-06-02	0.960	1.000	0.960	0.990	0.990	16,938,000
2023-06-01	0.930	0.950	0.920	0.950	0.950	9,274,000
2023-05-31	0.950	0.960	0.920	0.930	0.930	8,606,000
2023-05-30	0.960	0.970	0.940	0.960	0.960	7,424,000
2023-05-29	0.970	0.970	0.930	0.950	0.950	14,198,000
2023-05-25	0.990	0.990	0.940	0.960	0.960	25,774,000

← NewerPage 14 of 21 · 1,230 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.