Neusoft Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	3.500	3.670	3.470	3.560	2.273	278,400
2022-12-13	3.320	3.500	3.230	3.480	2.222	35,200
2022-12-12	3.300	3.310	3.150	3.310	2.113	48,000
2022-12-09	3.490	3.500	3.310	3.430	2.190	204,800
2022-12-08	3.500	3.510	3.500	3.510	2.241	1,600
2022-12-07	3.500	3.550	3.490	3.490	2.228	38,400
2022-12-06	3.410	3.500	3.400	3.490	2.228	5,600
2022-12-05	3.400	3.500	3.300	3.380	2.158	83,200
2022-12-02	3.410	3.410	3.200	3.330	2.126	221,600
2022-12-01	3.450	3.500	3.390	3.410	2.177	38,400
2022-11-30	3.470	3.550	3.450	3.500	2.235	30,400
2022-11-29	3.460	3.590	3.400	3.500	2.235	84,000
2022-11-28	3.380	3.470	3.310	3.360	2.145	195,200
2022-11-25	3.760	3.760	3.550	3.550	2.266	32,800
2022-11-24	3.740	3.740	3.600	3.720	2.375	39,200
2022-11-23	3.720	3.740	3.640	3.740	2.388	17,600
2022-11-22	3.740	3.740	3.510	3.640	2.324	174,400
2022-11-21	3.630	3.740	3.310	3.740	2.388	245,600
2022-11-18	3.490	3.940	3.270	3.730	2.381	571,200
2022-11-17	3.580	3.600	3.380	3.420	2.183	109,600
2022-11-16	3.460	3.610	3.430	3.610	2.305	92,000
2022-11-15	3.600	3.600	3.400	3.550	2.266	117,600
2022-11-14	3.600	3.670	3.480	3.600	2.298	164,800
2022-11-11	3.490	3.590	3.410	3.580	2.286	123,200
2022-11-10	3.600	3.600	3.400	3.400	2.171	140,000
2022-11-09	3.310	3.550	3.250	3.540	2.260	84,000
2022-11-08	3.520	3.530	3.330	3.500	2.235	62,400
2022-11-07	3.520	3.530	3.400	3.480	2.222	37,600
2022-11-04	3.490	3.520	3.270	3.520	2.247	29,600
2022-11-03	3.240	3.510	3.150	3.500	2.235	137,600
2022-11-02	3.390	3.390	3.090	3.240	2.069	35,200
2022-11-01	3.410	3.410	3.220	3.250	2.075	7,200
2022-10-31	3.220	3.410	3.180	3.410	2.177	95,200
2022-10-27	3.360	3.420	3.210	3.410	2.177	24,800
2022-10-26	3.270	3.360	3.000	3.360	2.145	1,081,600
2022-10-21	3.350	3.400	3.260	3.270	2.088	56,000
2022-10-19	3.340	3.340	3.150	3.250	2.075	43,200
2022-10-18	3.510	3.510	3.440	3.450	2.203	28,800
2022-10-14	3.450	3.450	3.340	3.420	2.183	6,400
2022-10-13	3.400	3.600	3.310	3.450	2.203	254,400
2022-10-12	3.450	3.570	3.440	3.440	2.196	22,400
2022-10-11	3.520	3.520	3.510	3.510	2.241	20,800
2022-10-10	3.680	3.680	3.540	3.550	2.266	20,800
2022-10-07	3.700	3.700	3.650	3.660	2.337	15,200
2022-10-05	3.700	3.800	3.550	3.690	2.356	49,600
2022-10-03	3.700	3.700	3.640	3.700	2.362	12,800
2022-09-30	3.710	3.730	3.520	3.700	2.362	42,400
2022-09-29	3.850	3.850	3.700	3.700	2.362	30,400
2022-09-28	3.720	3.970	3.710	3.970	2.535	62,400
2022-09-26	4.000	4.000	3.710	3.970	2.535	29,600
2022-09-23	3.940	4.040	3.720	3.920	2.503	71,200
2022-09-22	3.850	3.940	3.700	3.900	2.490	48,000
2022-09-21	3.670	3.920	3.600	3.820	2.439	123,200
2022-09-20	3.800	3.800	3.570	3.670	2.343	48,800
2022-09-19	3.910	3.990	2.880	3.870	2.471	60,000
2022-09-16	4.080	4.080	4.010	4.010	2.560	40,800
2022-09-14	4.060	4.070	4.060	4.070	2.598	1,600
2022-09-13	4.140	4.160	4.110	4.120	2.630	27,200
2022-09-09	4.270	4.350	4.110	4.170	2.662	32,000
2022-09-08	4.220	4.240	4.220	4.240	2.707	1,700

← NewerPage 16 of 20 · 1,163 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.2800 HKD
2025-08-29	0.3880 HKD
2024-08-12	0.3660 HKD
2023-08-07	0.1650 HKD
2022-05-31	0.1410 HKD
2021-05-27	0.0270 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.