China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.050	1.050	1.020	1.030	1.030	6,908,000
2022-06-01	1.140	1.140	1.050	1.060	1.060	16,601,878
2022-05-31	1.020	1.120	1.020	1.120	1.120	22,716,000
2022-05-30	0.990	1.030	0.990	1.010	1.010	6,148,000
2022-05-27	1.010	1.010	0.960	0.980	0.980	9,342,000
2022-05-26	0.980	0.990	0.950	0.970	0.970	2,446,000
2022-05-25	0.970	1.000	0.960	0.960	0.960	7,624,000
2022-05-24	1.040	1.040	0.970	0.970	0.970	17,324,000
2022-05-23	1.060	1.080	1.030	1.030	1.030	6,086,000
2022-05-20	1.080	1.100	1.050	1.070	1.070	7,320,000
2022-05-19	1.040	1.070	1.020	1.050	1.050	10,246,000
2022-05-18	1.060	1.090	1.040	1.070	1.070	10,690,000
2022-05-17	1.040	1.070	1.010	1.060	1.060	18,774,000
2022-05-16	1.020	1.070	1.010	1.030	1.030	21,616,000
2022-05-13	1.000	1.030	0.990	1.010	1.010	18,870,000
2022-05-12	1.010	1.020	0.960	0.980	0.980	23,672,411
2022-05-11	1.030	1.080	1.000	1.020	1.020	30,083,128
2022-05-10	1.090	1.090	1.010	1.050	1.050	27,162,000
2022-05-06	1.130	1.140	1.090	1.100	1.100	20,260,000
2022-05-05	1.160	1.260	1.150	1.180	1.180	35,474,000
2022-05-04	1.200	1.200	1.020	1.150	1.150	19,866,475
2022-05-03	1.420	1.420	1.170	1.200	1.200	25,596,000
2022-04-29	1.320	1.400	1.290	1.390	1.390	11,448,000
2022-04-28	1.400	1.410	1.260	1.310	1.310	10,022,000
2022-04-27	1.380	1.410	1.310	1.390	1.390	11,778,000
2022-04-26	1.370	1.440	1.350	1.380	1.380	12,875,100
2022-04-25	1.430	1.460	1.300	1.320	1.320	36,564,000
2022-04-22	1.460	1.490	1.420	1.460	1.460	30,844,000
2022-04-21	1.510	1.530	1.450	1.460	1.460	24,798,000
2022-04-20	1.540	1.560	1.490	1.510	1.510	8,648,000
2022-04-19	1.560	1.570	1.490	1.500	1.500	15,456,000
2022-04-14	1.480	1.570	1.480	1.560	1.560	8,000,000
2022-04-13	1.520	1.520	1.450	1.470	1.470	12,246,000
2022-04-12	1.530	1.560	1.460	1.520	1.520	20,622,000
2022-04-11	1.620	1.620	1.510	1.520	1.520	18,156,000
2022-04-08	1.660	1.660	1.560	1.600	1.600	21,584,000
2022-04-07	1.680	1.750	1.620	1.630	1.630	22,454,000
2022-04-06	1.690	1.780	1.620	1.730	1.730	36,068,000
2022-04-04	1.650	1.770	1.650	1.690	1.690	25,142,400
2022-04-01	1.780	1.800	1.640	1.730	1.730	19,388,000
2022-03-31	1.800	1.800	1.670	1.780	1.780	24,117,310
2022-03-30	1.910	1.910	1.800	1.800	1.800	35,588,000
2022-03-29	2.000	2.000	1.820	1.850	1.850	21,289,165
2022-03-28	1.770	1.960	1.760	1.930	1.930	15,033,994
2022-03-25	1.960	2.010	1.770	1.790	1.790	13,497,000
2022-03-24	1.890	2.040	1.840	1.960	1.960	18,240,000
2022-03-23	1.880	1.950	1.830	1.880	1.880	12,622,000
2022-03-22	1.780	1.880	1.750	1.860	1.860	17,052,754
2022-03-21	1.940	1.940	1.730	1.750	1.750	14,092,900
2022-03-18	1.710	1.860	1.690	1.830	1.830	17,953,100
2022-03-17	1.740	1.740	1.600	1.730	1.730	36,453,276
2022-03-16	1.470	1.630	1.380	1.600	1.600	48,624,000
2022-03-15	1.610	1.730	1.370	1.380	1.380	47,504,000
2022-03-14	1.820	1.820	1.680	1.700	1.700	41,668,162
2022-03-11	1.650	1.810	1.630	1.770	1.770	22,888,000
2022-03-10	1.780	1.810	1.700	1.700	1.700	11,175,400
2022-03-09	1.720	1.820	1.660	1.720	1.720	15,664,000
2022-03-08	1.810	1.830	1.680	1.710	1.710	19,588,000
2022-03-07	1.890	1.890	1.720	1.780	1.780	21,607,706
2022-03-04	2.040	2.040	1.860	1.890	1.890	18,186,000

← NewerPage 19 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.