Neusoft Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	3.800	3.800	3.750	3.750	2.394	5,600
2022-06-01	3.840	3.850	3.750	3.750	2.394	17,600
2022-05-31	3.900	3.900	3.850	3.850	2.458	33,600
2022-05-30	3.790	3.900	3.760	3.820	2.349	36,000
2022-05-27	3.990	3.990	3.980	3.980	2.447	3,200
2022-05-26	3.980	3.980	3.770	3.970	2.441	996,000
2022-05-25	4.000	4.020	3.970	3.990	2.453	258,400
2022-05-24	3.900	4.050	3.870	4.000	2.459	99,800
2022-05-23	3.950	4.080	3.860	4.000	2.459	172,000
2022-05-20	3.900	3.940	3.840	3.930	2.416	230,400
2022-05-19	3.900	3.900	3.840	3.860	2.373	34,400
2022-05-18	3.850	3.850	3.700	3.740	2.300	149,600
2022-05-17	3.900	3.980	3.850	3.850	2.367	147,200
2022-05-16	3.710	3.910	3.500	3.910	2.404	185,600
2022-05-13	3.790	3.880	3.680	3.840	2.361	36,800
2022-05-12	3.630	3.650	3.630	3.640	2.238	2,400
2022-05-11	3.520	3.790	3.520	3.550	2.183	55,200
2022-05-10	3.510	3.510	3.350	3.430	2.109	18,400
2022-05-06	3.500	3.560	3.470	3.560	2.189	20,800
2022-05-05	3.680	3.720	3.610	3.610	2.220	9,600
2022-05-04	3.610	3.730	3.600	3.680	2.263	63,200
2022-04-29	3.600	3.700	3.590	3.660	2.250	122,400
2022-04-28	3.630	3.720	3.630	3.720	2.287	8,000
2022-04-26	3.680	3.690	3.630	3.630	2.232	7,200
2022-04-25	3.890	3.890	3.580	3.680	2.263	86,400
2022-04-22	3.760	3.840	3.760	3.780	2.324	20,800
2022-04-21	3.800	3.860	3.700	3.760	2.312	91,200
2022-04-20	3.830	3.870	3.830	3.850	2.367	6,400
2022-04-19	4.000	4.000	3.980	3.980	2.447	2,400
2022-04-14	3.820	3.940	3.810	3.890	2.392	24,800
2022-04-13	3.760	4.000	3.760	3.890	2.392	7,200
2022-04-12	3.760	3.880	3.750	3.790	2.330	64,800
2022-04-11	3.850	3.850	3.710	3.760	2.312	512,800
2022-04-08	4.100	4.110	3.780	3.870	2.380	2,102,400
2022-04-07	3.820	3.890	3.800	3.890	2.392	8,800
2022-04-06	3.990	3.990	3.910	3.910	2.404	8,800
2022-04-04	3.820	3.990	3.800	3.980	2.447	12,800
2022-04-01	3.840	4.040	3.810	3.810	2.343	106,400
2022-03-31	3.560	3.710	3.450	3.710	2.281	275,200
2022-03-30	3.840	3.840	3.610	3.610	2.220	228,800
2022-03-29	3.820	3.830	3.790	3.790	2.330	4,000
2022-03-25	3.840	3.840	3.660	3.760	2.312	33,600
2022-03-24	3.840	3.850	3.780	3.840	2.361	392,000
2022-03-23	3.840	3.960	3.650	3.840	2.361	292,000
2022-03-22	3.740	4.000	3.740	3.840	2.361	176,800
2022-03-21	3.690	3.750	3.590	3.740	2.300	53,600
2022-03-18	3.540	3.550	3.430	3.520	2.164	336,800
2022-03-17	3.620	3.620	3.410	3.540	2.177	213,600
2022-03-16	3.790	3.800	3.570	3.570	2.195	1,558,400
2022-03-15	3.580	4.030	3.350	3.520	2.164	247,200
2022-03-14	4.200	4.200	3.880	3.970	2.441	38,400
2022-03-11	4.210	4.350	3.840	4.240	2.607	1,524,800
2022-03-10	4.250	4.450	4.100	4.430	2.724	235,200
2022-03-09	4.300	4.450	4.300	4.450	2.736	67,200
2022-03-08	4.500	4.500	4.230	4.390	2.699	636,800
2022-03-07	4.470	4.500	4.450	4.500	2.767	37,600
2022-03-04	4.410	4.550	4.260	4.470	2.748	236,000
2022-03-03	4.440	4.500	4.320	4.410	2.712	60,800
2022-03-02	4.610	4.610	4.400	4.440	2.730	7,200
2022-02-28	4.500	4.660	4.450	4.660	2.865	41,600

← NewerPage 18 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.