China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.520	0.540	0.510	0.540	0.540	3,382,000
2025-08-01	0.520	0.540	0.500	0.530	0.530	5,088,000
2025-07-31	0.530	0.550	0.510	0.530	0.530	3,374,000
2025-07-30	0.510	0.530	0.500	0.530	0.530	11,092,000
2025-07-29	0.475	0.520	0.470	0.510	0.510	3,072,000
2025-07-28	0.490	0.500	0.475	0.485	0.485	3,170,000
2025-07-25	0.495	0.495	0.485	0.490	0.490	3,158,000
2025-07-24	0.470	0.495	0.465	0.495	0.495	7,236,000
2025-07-23	0.480	0.495	0.465	0.470	0.470	9,608,000
2025-07-22	0.485	0.490	0.465	0.480	0.480	6,164,000
2025-07-21	0.495	0.510	0.460	0.490	0.490	11,230,000
2025-07-18	0.520	0.530	0.495	0.495	0.495	4,194,000
2025-07-17	0.510	0.530	0.495	0.520	0.520	11,182,000
2025-07-16	0.510	0.510	0.490	0.510	0.510	2,090,000
2025-07-15	0.490	0.510	0.470	0.500	0.500	6,550,000
2025-07-14	0.510	0.520	0.475	0.495	0.495	5,826,000
2025-07-11	0.510	0.520	0.495	0.510	0.510	6,030,000
2025-07-10	0.480	0.510	0.475	0.510	0.510	10,250,000
2025-07-09	0.475	0.485	0.470	0.480	0.480	3,662,000
2025-07-08	0.440	0.470	0.435	0.470	0.470	5,388,000
2025-07-07	0.440	0.455	0.430	0.450	0.450	3,230,000
2025-07-04	0.435	0.455	0.415	0.435	0.435	3,788,000
2025-07-03	0.435	0.440	0.425	0.435	0.435	1,174,000
2025-07-02	0.430	0.450	0.430	0.435	0.435	2,498,000
2025-06-30	0.450	0.450	0.425	0.440	0.440	3,774,621
2025-06-27	0.440	0.455	0.435	0.450	0.450	4,166,000
2025-06-26	0.435	0.445	0.425	0.440	0.440	2,824,000
2025-06-25	0.435	0.445	0.425	0.445	0.445	2,464,000
2025-06-24	0.430	0.440	0.420	0.440	0.440	3,246,000
2025-06-23	0.410	0.430	0.410	0.425	0.425	1,268,000
2025-06-20	0.425	0.430	0.410	0.415	0.415	5,000,000
2025-06-19	0.440	0.445	0.420	0.425	0.425	7,892,000
2025-06-18	0.440	0.460	0.425	0.450	0.450	5,240,000
2025-06-17	0.465	0.470	0.435	0.440	0.440	9,132,000
2025-06-16	0.460	0.475	0.450	0.465	0.465	5,702,000
2025-06-13	0.480	0.485	0.440	0.465	0.465	18,294,000
2025-06-12	0.510	0.510	0.480	0.485	0.485	13,260,000
2025-06-11	0.510	0.520	0.500	0.500	0.500	5,080,000
2025-06-10	0.510	0.520	0.495	0.510	0.510	10,244,000
2025-06-09	0.510	0.520	0.490	0.520	0.520	5,740,000
2025-06-06	0.510	0.520	0.500	0.510	0.510	3,202,000
2025-06-05	0.520	0.520	0.500	0.500	0.500	4,592,000
2025-06-04	0.520	0.530	0.500	0.520	0.520	6,824,000
2025-06-03	0.530	0.530	0.490	0.520	0.520	8,820,000
2025-06-02	0.520	0.530	0.495	0.520	0.520	9,284,000
2025-05-30	0.560	0.570	0.500	0.520	0.520	27,697,000
2025-05-29	0.490	0.560	0.480	0.550	0.550	57,552,833
2025-05-28	0.470	0.500	0.455	0.490	0.490	19,359,000
2025-05-27	0.485	0.490	0.460	0.470	0.470	10,690,000
2025-05-26	0.455	0.480	0.450	0.480	0.480	22,440,000
2025-05-23	0.455	0.465	0.445	0.450	0.450	23,930,000
2025-05-22	0.430	0.440	0.415	0.425	0.425	13,674,000
2025-05-21	0.445	0.450	0.430	0.430	0.430	5,092,000
2025-05-20	0.430	0.450	0.430	0.445	0.445	4,238,000
2025-05-19	0.450	0.450	0.425	0.430	0.430	5,046,000
2025-05-16	0.445	0.480	0.435	0.450	0.450	12,816,000
2025-05-15	0.445	0.465	0.435	0.445	0.445	8,518,000
2025-05-14	0.400	0.470	0.395	0.445	0.445	46,538,000
2025-05-13	0.400	0.400	0.390	0.395	0.395	3,264,000
2025-05-12	0.400	0.405	0.385	0.400	0.400	7,318,000

← NewerPage 6 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.