China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.040	2.080	1.990	2.040	2.040	7,765,156
2022-03-02	2.120	2.120	2.000	2.040	2.040	9,236,000
2022-03-01	1.980	2.150	1.980	2.120	2.120	30,556,867
2022-02-28	1.930	2.020	1.910	2.020	2.020	145,138,917
2022-02-25	1.930	1.980	1.890	1.920	1.920	19,997,014
2022-02-24	2.020	2.030	1.860	1.930	1.930	19,155,077
2022-02-23	2.000	2.060	1.940	2.030	2.030	16,041,368
2022-02-22	1.960	1.990	1.880	1.990	1.990	18,454,000
2022-02-21	2.010	2.050	1.950	2.000	2.000	21,448,000
2022-02-18	2.120	2.160	1.990	2.010	2.010	15,752,544
2022-02-17	2.180	2.190	2.110	2.150	2.150	11,092,000
2022-02-16	2.140	2.180	2.070	2.170	2.170	16,384,353
2022-02-15	2.040	2.150	2.020	2.070	2.070	19,098,000
2022-02-14	2.010	2.100	1.970	2.040	2.040	26,914,000
2022-02-11	2.070	2.070	1.930	2.040	2.040	41,824,881
2022-02-10	1.950	2.080	1.950	2.080	2.080	45,721,322
2022-02-09	1.800	1.990	1.790	1.950	1.950	50,250,579
2022-02-08	1.890	1.920	1.770	1.800	1.800	43,994,000
2022-02-07	1.730	1.960	1.730	1.860	1.860	82,271,200
2022-02-04	1.690	1.690	1.600	1.690	1.690	20,796,902
2022-01-31	1.680	1.680	1.680	1.680	1.680	0
2022-01-28	1.580	1.770	1.550	1.690	1.690	65,250,000
2022-01-27	1.680	1.730	1.540	1.580	1.580	30,860,000
2022-01-26	2.000	2.040	1.680	1.680	1.680	120,746,500
2022-01-25	2.200	2.220	1.880	1.980	1.980	79,363,930
2022-01-24	2.420	2.420	2.190	2.220	2.220	35,081,963
2022-01-21	2.430	2.530	2.380	2.420	2.420	12,886,000
2022-01-20	2.390	2.530	2.330	2.480	2.480	22,394,000
2022-01-19	2.270	2.410	2.270	2.360	2.360	15,232,380
2022-01-18	2.340	2.390	2.270	2.270	2.270	20,099,186
2022-01-17	2.420	2.420	2.280	2.310	2.310	15,442,091
2022-01-14	2.430	2.480	2.340	2.360	2.360	12,904,000
2022-01-13	2.640	2.640	2.420	2.430	2.430	19,188,717
2022-01-12	2.550	2.680	2.550	2.600	2.600	18,595,597
2022-01-11	2.480	2.580	2.480	2.550	2.550	11,141,050
2022-01-10	2.410	2.550	2.400	2.530	2.530	10,363,987
2022-01-07	2.460	2.530	2.370	2.410	2.410	26,632,875
2022-01-06	2.580	2.580	2.440	2.520	2.520	20,337,344
2022-01-05	2.850	2.850	2.480	2.520	2.520	34,597,400
2022-01-04	2.770	2.890	2.750	2.840	2.840	28,164,800
2022-01-03	2.800	2.800	2.650	2.760	2.760	10,782,000
2021-12-31	2.830	2.830	2.700	2.790	2.790	11,546,000
2021-12-30	2.820	2.820	2.570	2.670	2.670	9,649,062
2021-12-29	2.750	2.750	2.640	2.670	2.670	6,030,000
2021-12-28	2.700	2.820	2.660	2.710	2.710	20,972,000
2021-12-24	2.720	2.800	2.670	2.720	2.720	11,430,164
2021-12-23	2.800	2.830	2.720	2.760	2.760	12,480,551
2021-12-22	2.710	2.900	2.700	2.750	2.750	15,163,868
2021-12-21	2.600	2.750	2.600	2.750	2.750	11,500,531
2021-12-20	2.710	2.780	2.580	2.640	2.640	23,920,000
2021-12-17	2.790	2.850	2.680	2.720	2.720	31,486,700
2021-12-16	2.820	2.840	2.680	2.830	2.830	27,235,110
2021-12-15	2.970	2.990	2.780	2.800	2.800	26,133,075
2021-12-14	3.040	3.060	2.950	2.980	2.980	12,366,531
2021-12-13	3.170	3.220	3.070	3.070	3.070	10,927,374
2021-12-10	3.340	3.340	3.170	3.190	3.190	16,858,265
2021-12-09	3.170	3.380	3.170	3.340	3.340	24,604,000
2021-12-08	3.100	3.190	3.100	3.170	3.170	12,805,800
2021-12-07	3.010	3.160	3.010	3.160	3.160	15,514,429
2021-12-06	3.000	3.130	2.980	3.000	3.000	16,650,328

← NewerPage 20 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.