China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.250	1.250	1.170	1.210	1.210	20,434,000
2022-11-22	1.310	1.360	1.200	1.230	1.230	49,906,000
2022-11-21	1.330	1.350	1.240	1.300	1.300	45,264,000
2022-11-18	1.170	1.390	1.160	1.330	1.330	134,879,272
2022-11-17	1.120	1.150	1.080	1.150	1.150	19,400,000
2022-11-16	1.110	1.200	1.100	1.120	1.120	53,174,123
2022-11-15	1.050	1.110	1.050	1.090	1.090	32,526,368
2022-11-14	1.050	1.080	1.030	1.050	1.050	16,936,000
2022-11-11	0.990	1.030	0.980	1.020	1.020	15,001,759
2022-11-10	0.990	0.990	0.940	0.940	0.940	13,991,000
2022-11-09	1.030	1.050	0.990	1.000	1.000	6,424,000
2022-11-08	1.050	1.060	1.000	1.020	1.020	8,444,000
2022-11-07	0.980	1.040	0.980	1.030	1.030	17,616,073
2022-11-04	0.940	0.990	0.930	0.970	0.970	12,804,000
2022-11-03	0.940	0.950	0.910	0.930	0.930	3,916,000
2022-11-02	0.900	0.950	0.900	0.940	0.940	9,510,000
2022-11-01	0.860	0.910	0.860	0.900	0.900	7,428,000
2022-10-31	0.860	0.870	0.830	0.860	0.860	6,736,000
2022-10-28	0.940	0.940	0.840	0.850	0.850	11,542,000
2022-10-27	0.950	0.980	0.910	0.940	0.940	8,388,000
2022-10-26	0.920	0.950	0.900	0.930	0.930	8,041,400
2022-10-25	0.880	0.910	0.850	0.900	0.900	10,730,000
2022-10-24	0.910	0.930	0.850	0.880	0.880	19,168,000
2022-10-21	0.850	0.920	0.850	0.920	0.920	13,215,400
2022-10-20	0.850	0.850	0.810	0.850	0.850	11,618,600
2022-10-19	0.860	0.880	0.860	0.870	0.870	7,242,000
2022-10-18	0.900	0.940	0.840	0.860	0.860	28,742,000
2022-10-17	0.790	0.830	0.760	0.830	0.830	22,518,000
2022-10-14	0.780	0.820	0.780	0.800	0.800	6,396,000
2022-10-13	0.800	0.800	0.760	0.770	0.770	16,778,000
2022-10-12	0.790	0.820	0.760	0.800	0.800	14,819,000
2022-10-11	0.810	0.820	0.770	0.800	0.800	12,220,000
2022-10-10	0.810	0.820	0.790	0.810	0.810	14,484,000
2022-10-07	0.910	0.950	0.830	0.840	0.840	8,202,000
2022-10-06	0.920	0.920	0.870	0.910	0.910	3,536,000
2022-10-05	0.850	0.910	0.840	0.900	0.900	2,744,000
2022-10-03	0.800	0.870	0.800	0.830	0.830	2,198,000
2022-09-30	0.780	0.830	0.770	0.810	0.810	2,254,000
2022-09-29	0.790	0.800	0.770	0.780	0.780	1,778,000
2022-09-28	0.800	0.810	0.770	0.780	0.780	9,264,802
2022-09-27	0.780	0.810	0.760	0.810	0.810	11,746,000
2022-09-26	0.810	0.810	0.770	0.780	0.780	8,982,000
2022-09-23	0.830	0.830	0.790	0.800	0.800	11,645,100
2022-09-22	0.810	0.840	0.810	0.810	0.810	6,940,200
2022-09-21	0.840	0.850	0.820	0.820	0.820	13,994,000
2022-09-20	0.890	0.890	0.820	0.840	0.840	33,719,700
2022-09-19	1.000	1.010	0.870	0.880	0.880	49,305,000
2022-09-16	1.090	1.090	0.970	0.980	0.980	21,504,800
2022-09-15	1.120	1.130	1.080	1.090	1.090	8,258,800
2022-09-14	1.110	1.110	1.080	1.110	1.110	8,585,400
2022-09-13	1.140	1.140	1.100	1.120	1.120	5,861,953
2022-09-09	1.110	1.140	1.090	1.120	1.120	9,167,600
2022-09-08	1.120	1.130	1.090	1.090	1.090	6,366,200
2022-09-07	1.140	1.140	1.100	1.110	1.110	8,311,600
2022-09-06	1.150	1.160	1.100	1.130	1.130	9,498,300
2022-09-05	1.250	1.250	1.110	1.120	1.120	28,110,000
2022-09-02	1.260	1.260	1.200	1.230	1.230	8,844,000
2022-09-01	1.230	1.320	1.230	1.240	1.240	17,948,000
2022-08-31	1.270	1.290	1.230	1.240	1.240	12,922,000
2022-08-30	1.240	1.270	1.220	1.260	1.260	14,496,000

← NewerPage 17 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.