China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.210	1.250	1.190	1.230	1.230	22,960,000
2022-08-26	1.160	1.250	1.160	1.210	1.210	30,049,005
2022-08-25	1.150	1.170	1.130	1.160	1.160	5,036,000
2022-08-24	1.200	1.200	1.140	1.150	1.150	10,934,000
2022-08-23	1.200	1.210	1.170	1.190	1.190	2,498,000
2022-08-22	1.170	1.210	1.170	1.200	1.200	7,810,000
2022-08-19	1.160	1.190	1.140	1.180	1.180	5,378,000
2022-08-18	1.190	1.190	1.150	1.160	1.160	4,842,000
2022-08-17	1.180	1.190	1.140	1.190	1.190	5,466,000
2022-08-16	1.210	1.210	1.160	1.180	1.180	3,844,000
2022-08-15	1.210	1.210	1.180	1.200	1.200	3,802,000
2022-08-12	1.190	1.210	1.170	1.200	1.200	3,024,000
2022-08-11	1.180	1.190	1.160	1.180	1.180	7,114,000
2022-08-10	1.200	1.200	1.150	1.160	1.160	19,638,000
2022-08-09	1.210	1.240	1.190	1.190	1.190	14,882,000
2022-08-08	1.250	1.250	1.200	1.230	1.230	9,866,000
2022-08-05	1.210	1.260	1.200	1.250	1.250	10,758,000
2022-08-04	1.150	1.190	1.140	1.180	1.180	7,758,000
2022-08-03	1.180	1.180	1.120	1.140	1.140	9,184,000
2022-08-02	1.160	1.180	1.080	1.160	1.160	15,274,000
2022-08-01	1.190	1.190	1.150	1.170	1.170	16,404,000
2022-07-29	1.210	1.210	1.140	1.160	1.160	19,636,000
2022-07-28	1.200	1.200	1.160	1.190	1.190	12,344,000
2022-07-27	1.230	1.230	1.150	1.160	1.160	11,574,000
2022-07-26	1.190	1.240	1.180	1.230	1.230	12,788,982
2022-07-25	1.200	1.200	1.150	1.190	1.190	15,786,000
2022-07-22	1.240	1.240	1.170	1.180	1.180	4,476,000
2022-07-21	1.250	1.270	1.180	1.210	1.210	14,382,000
2022-07-20	1.220	1.280	1.220	1.250	1.250	14,342,000
2022-07-19	1.210	1.230	1.180	1.200	1.200	7,352,000
2022-07-18	1.170	1.240	1.170	1.220	1.220	7,758,000
2022-07-15	1.250	1.250	1.170	1.170	1.170	14,320,000
2022-07-14	1.230	1.240	1.200	1.230	1.230	11,364,000
2022-07-13	1.250	1.260	1.200	1.230	1.230	18,826,000
2022-07-12	1.330	1.330	1.250	1.250	1.250	21,046,000
2022-07-11	1.420	1.450	1.310	1.320	1.320	46,233,900
2022-07-08	1.450	1.470	1.380	1.460	1.460	18,384,000
2022-07-07	1.400	1.470	1.380	1.400	1.400	23,248,000
2022-07-06	1.370	1.410	1.350	1.400	1.400	12,968,170
2022-07-05	1.390	1.390	1.310	1.350	1.350	14,965,999
2022-07-04	1.360	1.390	1.330	1.370	1.370	13,182,000
2022-06-30	1.360	1.420	1.360	1.390	1.390	15,032,000
2022-06-29	1.390	1.530	1.340	1.390	1.390	27,756,000
2022-06-28	1.360	1.410	1.340	1.390	1.390	12,714,000
2022-06-27	1.300	1.390	1.300	1.350	1.350	16,316,000
2022-06-24	1.310	1.330	1.270	1.320	1.320	14,172,000
2022-06-23	1.310	1.330	1.280	1.290	1.290	15,630,070
2022-06-22	1.310	1.340	1.290	1.300	1.300	13,352,000
2022-06-21	1.280	1.360	1.280	1.310	1.310	15,680,000
2022-06-20	1.370	1.370	1.280	1.310	1.310	24,890,300
2022-06-17	1.450	1.520	1.300	1.350	1.350	65,216,001
2022-06-16	1.420	1.630	1.370	1.430	1.430	137,580,000
2022-06-15	1.280	1.460	1.270	1.410	1.410	36,446,000
2022-06-14	1.260	1.320	1.240	1.260	1.260	19,611,956
2022-06-13	1.340	1.410	1.270	1.270	1.270	48,816,000
2022-06-10	1.250	1.380	1.230	1.360	1.360	33,878,564
2022-06-09	1.300	1.330	1.260	1.300	1.300	30,535,000
2022-06-08	1.250	1.280	1.170	1.260	1.260	32,530,000
2022-06-07	1.060	1.260	1.060	1.190	1.190	40,155,400
2022-06-06	1.050	1.090	1.030	1.090	1.090	10,414,000

← NewerPage 18 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.