China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.000	1.000	0.980	0.990	0.990	7,418,000
2023-05-23	1.010	1.020	0.990	1.000	1.000	11,014,000
2023-05-22	1.010	1.030	1.000	1.010	1.010	6,186,000
2023-05-19	1.030	1.030	1.000	1.010	1.010	11,612,000
2023-05-18	1.050	1.070	1.030	1.040	1.040	11,288,000
2023-05-17	1.040	1.080	1.020	1.050	1.050	17,496,000
2023-05-16	1.080	1.080	1.030	1.040	1.040	15,416,000
2023-05-15	1.070	1.070	1.030	1.070	1.070	16,960,000
2023-05-12	1.100	1.100	1.060	1.070	1.070	15,656,000
2023-05-11	1.110	1.120	1.080	1.080	1.080	10,189,700
2023-05-10	1.100	1.120	1.080	1.110	1.110	8,274,000
2023-05-09	1.120	1.130	1.080	1.090	1.090	20,676,000
2023-05-08	1.170	1.210	1.100	1.120	1.120	26,653,290
2023-05-05	1.120	1.170	1.100	1.150	1.150	20,544,000
2023-05-04	1.100	1.160	1.090	1.130	1.130	32,174,000
2023-05-03	1.100	1.100	1.020	1.070	1.070	14,916,000
2023-05-02	1.270	1.270	1.060	1.090	1.090	32,344,000
2023-04-28	1.290	1.300	1.260	1.290	1.290	13,738,000
2023-04-27	1.330	1.360	1.250	1.290	1.290	37,406,000
2023-04-26	1.350	1.350	1.330	1.330	1.330	8,808,000
2023-04-25	1.370	1.380	1.330	1.350	1.350	10,172,000
2023-04-24	1.370	1.390	1.360	1.380	1.380	6,823,050
2023-04-21	1.420	1.420	1.380	1.380	1.380	7,838,000
2023-04-20	1.370	1.440	1.370	1.410	1.410	20,266,000
2023-04-19	1.380	1.390	1.360	1.370	1.370	13,146,000
2023-04-18	1.390	1.410	1.360	1.380	1.380	6,862,500
2023-04-17	1.360	1.410	1.330	1.390	1.390	14,052,000
2023-04-14	1.330	1.360	1.300	1.350	1.350	10,768,000
2023-04-13	1.300	1.340	1.260	1.330	1.330	10,527,880
2023-04-12	1.330	1.330	1.280	1.300	1.300	18,250,856
2023-04-11	1.380	1.380	1.320	1.330	1.330	15,480,000
2023-04-06	1.330	1.380	1.300	1.380	1.380	9,884,000
2023-04-04	1.340	1.340	1.290	1.340	1.340	14,108,000
2023-04-03	1.320	1.360	1.320	1.340	1.340	18,330,000
2023-03-31	1.300	1.390	1.300	1.320	1.320	28,322,000
2023-03-30	1.250	1.300	1.240	1.300	1.300	15,158,000
2023-03-29	1.190	1.260	1.180	1.250	1.250	20,764,000
2023-03-28	1.190	1.200	1.170	1.180	1.180	6,130,000
2023-03-27	1.180	1.190	1.150	1.180	1.180	12,198,000
2023-03-24	1.190	1.200	1.170	1.180	1.180	8,640,000
2023-03-23	1.170	1.200	1.160	1.200	1.200	19,029,350
2023-03-22	1.180	1.220	1.160	1.180	1.180	15,271,350
2023-03-21	1.170	1.190	1.150	1.180	1.180	16,536,001
2023-03-20	1.220	1.230	1.150	1.170	1.170	19,118,000
2023-03-17	1.210	1.230	1.200	1.210	1.210	16,156,000
2023-03-16	1.210	1.240	1.190	1.210	1.210	16,174,000
2023-03-15	1.230	1.260	1.220	1.230	1.230	19,955,600
2023-03-14	1.240	1.260	1.210	1.230	1.230	21,577,200
2023-03-13	1.240	1.250	1.190	1.230	1.230	33,026,000
2023-03-10	1.240	1.250	1.220	1.240	1.240	15,438,000
2023-03-09	1.290	1.300	1.240	1.270	1.270	26,636,000
2023-03-08	1.320	1.320	1.240	1.280	1.280	35,360,500
2023-03-07	1.360	1.360	1.300	1.320	1.320	33,208,000
2023-03-06	1.320	1.380	1.310	1.340	1.340	70,642,831
2023-03-03	1.290	1.320	1.250	1.290	1.290	49,622,000
2023-03-02	1.280	1.290	1.240	1.270	1.270	46,114,000
2023-03-01	1.280	1.320	1.220	1.260	1.260	165,269,814
2023-02-28	1.530	1.530	1.300	1.310	1.310	264,920,000
2023-02-27	1.110	1.110	1.110	1.110	1.110	0
2023-02-24	1.110	1.110	1.110	1.110	1.110	0

← NewerPage 15 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.