China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.435	0.435	0.410	0.420	0.420	1,060,000
2024-11-07	0.405	0.425	0.395	0.425	0.425	1,626,000
2024-11-06	0.405	0.405	0.395	0.405	0.405	4,778,000
2024-11-05	0.415	0.415	0.395	0.405	0.405	10,656,000
2024-11-04	0.420	0.425	0.405	0.410	0.410	6,628,000
2024-11-01	0.405	0.420	0.405	0.420	0.420	826,000
2024-10-31	0.410	0.415	0.405	0.410	0.410	2,178,000
2024-10-30	0.420	0.420	0.405	0.410	0.410	394,000
2024-10-29	0.405	0.420	0.405	0.420	0.420	1,524,000
2024-10-28	0.420	0.420	0.405	0.415	0.415	558,000
2024-10-25	0.415	0.420	0.400	0.420	0.420	2,852,000
2024-10-24	0.415	0.420	0.400	0.415	0.415	924,000
2024-10-23	0.410	0.420	0.405	0.415	0.415	2,614,000
2024-10-22	0.410	0.430	0.395	0.415	0.415	4,083,000
2024-10-21	0.445	0.445	0.405	0.425	0.425	5,792,000
2024-10-18	0.420	0.445	0.415	0.435	0.435	5,596,000
2024-10-17	0.430	0.435	0.410	0.420	0.420	4,006,000
2024-10-16	0.420	0.430	0.415	0.420	0.420	568,000
2024-10-15	0.440	0.440	0.410	0.420	0.420	2,336,000
2024-10-14	0.455	0.460	0.420	0.440	0.440	1,796,000
2024-10-10	0.450	0.465	0.435	0.455	0.455	5,322,000
2024-10-09	0.550	0.550	0.420	0.450	0.450	22,932,000
2024-10-08	0.600	0.600	0.470	0.520	0.520	12,392,000
2024-10-07	0.550	0.620	0.550	0.600	0.600	33,666,000
2024-10-04	0.540	0.540	0.520	0.540	0.540	4,326,000
2024-10-03	0.540	0.550	0.490	0.530	0.530	4,762,000
2024-10-02	0.520	0.540	0.500	0.540	0.540	10,474,000
2024-09-30	0.475	0.500	0.445	0.500	0.500	22,680,000
2024-09-27	0.450	0.480	0.430	0.475	0.475	7,382,000
2024-09-26	0.410	0.440	0.410	0.440	0.440	3,042,000
2024-09-25	0.405	0.410	0.395	0.405	0.405	9,088,600
2024-09-24	0.390	0.405	0.385	0.400	0.400	4,976,000
2024-09-23	0.410	0.410	0.385	0.390	0.390	3,642,000
2024-09-20	0.415	0.420	0.405	0.405	0.405	1,786,000
2024-09-19	0.415	0.420	0.410	0.415	0.415	834,000
2024-09-17	0.400	0.415	0.395	0.415	0.415	710,000
2024-09-16	0.390	0.400	0.385	0.400	0.400	438,000
2024-09-13	0.385	0.390	0.380	0.390	0.390	1,158,000
2024-09-12	0.380	0.390	0.380	0.390	0.390	668,000
2024-09-11	0.385	0.385	0.380	0.385	0.385	502,000
2024-09-10	0.390	0.390	0.380	0.385	0.385	1,318,000
2024-09-09	0.405	0.405	0.380	0.395	0.395	2,174,336
2024-09-05	0.400	0.405	0.385	0.405	0.405	1,536,000
2024-09-04	0.395	0.400	0.390	0.400	0.400	134,000
2024-09-03	0.400	0.405	0.400	0.400	0.400	346,000
2024-09-02	0.415	0.415	0.400	0.405	0.405	516,000
2024-08-30	0.400	0.430	0.400	0.415	0.415	3,500,000
2024-08-29	0.385	0.405	0.385	0.400	0.400	764,000
2024-08-28	0.395	0.400	0.390	0.395	0.395	386,000
2024-08-27	0.400	0.400	0.390	0.395	0.395	122,000
2024-08-26	0.410	0.410	0.395	0.395	0.395	722,000
2024-08-23	0.400	0.405	0.385	0.405	0.405	4,764,000
2024-08-22	0.400	0.405	0.395	0.405	0.405	1,278,000
2024-08-21	0.415	0.415	0.400	0.410	0.410	2,266,000
2024-08-20	0.415	0.415	0.410	0.410	0.410	1,432,000
2024-08-19	0.410	0.415	0.410	0.415	0.415	1,092,000
2024-08-16	0.415	0.415	0.410	0.415	0.415	410,000
2024-08-15	0.410	0.420	0.410	0.410	0.410	98,000
2024-08-14	0.420	0.420	0.410	0.420	0.420	788,000
2024-08-13	0.425	0.430	0.420	0.420	0.420	694,000

← NewerPage 9 of 21 · 1,231 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.