China Yuhua Education Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.090 | 3.100 | 2.970 | 3.080 | 3.080 | 18,260,048 |
| 2021-12-02 | 3.290 | 3.350 | 3.000 | 3.000 | 3.000 | 42,195,841 |
| 2021-12-01 | 3.550 | 3.640 | 3.310 | 3.310 | 3.310 | 36,205,717 |
| 2021-11-30 | 3.930 | 3.980 | 3.580 | 3.730 | 3.730 | 35,417,979 |
| 2021-11-29 | 3.780 | 3.960 | 3.720 | 3.910 | 3.910 | 21,930,610 |
| 2021-11-26 | 3.780 | 3.950 | 3.730 | 3.780 | 3.780 | 15,447,057 |
| 2021-11-25 | 3.680 | 3.930 | 3.660 | 3.830 | 3.830 | 28,201,359 |
| 2021-11-24 | 3.560 | 3.680 | 3.510 | 3.610 | 3.610 | 6,898,646 |
| 2021-11-23 | 3.450 | 3.660 | 3.420 | 3.630 | 3.630 | 11,729,000 |
| 2021-11-22 | 3.510 | 3.510 | 3.400 | 3.440 | 3.440 | 6,118,000 |
| 2021-11-19 | 3.480 | 3.510 | 3.320 | 3.510 | 3.510 | 11,942,810 |
| 2021-11-18 | 3.600 | 3.600 | 3.380 | 3.480 | 3.480 | 12,872,775 |
| 2021-11-17 | 3.670 | 3.730 | 3.520 | 3.660 | 3.660 | 25,789,593 |
| 2021-11-16 | 3.470 | 3.650 | 3.450 | 3.640 | 3.640 | 17,247,497 |
| 2021-11-15 | 3.670 | 3.670 | 3.420 | 3.460 | 3.460 | 22,597,559 |
| 2021-11-12 | 3.600 | 3.700 | 3.450 | 3.670 | 3.670 | 31,912,035 |
| 2021-11-11 | 3.320 | 3.580 | 3.210 | 3.520 | 3.520 | 43,828,000 |
| 2021-11-10 | 3.180 | 3.290 | 3.100 | 3.290 | 3.290 | 13,659,650 |
| 2021-11-09 | 3.350 | 3.350 | 3.120 | 3.180 | 3.180 | 16,110,150 |
| 2021-11-08 | 3.210 | 3.270 | 3.030 | 3.160 | 3.160 | 69,796,000 |
| 2021-11-05 | 3.320 | 3.340 | 3.100 | 3.200 | 3.200 | 35,198,584 |
| 2021-11-04 | 3.370 | 3.470 | 3.260 | 3.280 | 3.280 | 21,911,462 |
| 2021-11-03 | 3.390 | 3.460 | 3.300 | 3.320 | 3.320 | 17,868,800 |
| 2021-11-02 | 3.540 | 3.560 | 3.290 | 3.370 | 3.370 | 28,058,000 |
| 2021-11-01 | 3.560 | 3.650 | 3.480 | 3.510 | 3.510 | 18,183,102 |
| 2021-10-29 | 3.450 | 3.610 | 3.450 | 3.540 | 3.540 | 38,385,102 |
| 2021-10-28 | 3.850 | 3.880 | 3.450 | 3.460 | 3.460 | 73,636,338 |
| 2021-10-27 | 4.080 | 4.150 | 3.540 | 3.820 | 3.820 | 365,321,524 |
| 2021-10-26 | 4.990 | 5.060 | 4.590 | 4.760 | 4.760 | 23,321,299 |
| 2021-10-25 | 5.030 | 5.030 | 4.700 | 4.870 | 4.870 | 13,817,361 |
← NewerPage 21 of 21 · 1,230 trading days
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.