Neusoft Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	4.450	4.450	4.370	4.370	2.687	34,400
2022-02-24	4.510	4.600	4.380	4.430	2.724	36,800
2022-02-23	4.600	4.650	4.560	4.610	2.835	115,200
2022-02-22	4.690	4.710	4.600	4.600	2.828	20,000
2022-02-21	4.700	4.740	4.640	4.690	2.884	37,600
2022-02-16	4.750	4.800	4.600	4.800	2.951	278,400
2022-02-15	4.900	4.900	4.750	4.790	2.945	12,000
2022-02-14	4.750	4.950	4.710	4.900	3.013	268,800
2022-02-11	4.830	4.850	4.700	4.850	2.982	95,200
2022-02-10	4.800	4.890	4.760	4.870	2.994	93,600
2022-02-09	4.800	4.800	4.750	4.760	2.927	52,800
2022-02-08	4.760	4.840	4.760	4.780	2.939	2,400
2022-02-07	4.560	4.900	4.560	4.700	2.890	150,400
2022-02-04	4.800	4.860	4.800	4.860	2.988	27,200
2022-01-31	4.740	5.080	4.740	4.860	2.988	75,200
2022-01-28	3.820	4.770	3.820	4.760	2.927	1,488,800
2022-01-27	4.260	4.260	3.740	3.820	2.349	1,354,627
2022-01-26	5.060	5.060	4.230	4.390	2.699	2,920,000
2022-01-25	5.140	5.160	4.930	5.000	3.074	1,439,200
2022-01-24	5.100	5.140	5.080	5.140	3.160	127,200
2022-01-21	5.100	5.180	5.080	5.180	3.185	178,400
2022-01-20	5.200	5.200	5.000	5.170	3.179	264,800
2022-01-19	5.180	5.300	5.120	5.220	3.210	48,800
2022-01-18	5.130	5.270	5.120	5.180	3.185	108,800
2022-01-17	5.250	5.250	5.120	5.240	3.222	25,600
2022-01-14	5.130	5.250	5.110	5.250	3.228	31,200
2022-01-13	5.150	5.160	5.040	5.130	3.154	39,200
2022-01-12	5.180	5.180	5.090	5.150	3.167	49,600
2022-01-11	5.100	5.200	5.100	5.180	3.185	4,800
2022-01-10	5.080	5.170	5.040	5.140	3.160	276,800
2022-01-07	5.200	5.200	5.000	5.080	3.124	1,507,200
2022-01-06	5.250	5.250	5.000	5.110	3.142	777,600
2022-01-05	5.320	5.320	5.120	5.250	3.228	892,000
2022-01-04	5.310	5.340	5.200	5.340	3.283	291,200
2022-01-03	5.360	5.400	5.300	5.340	3.283	519,200
2021-12-31	5.210	5.470	5.210	5.360	3.296	7,200
2021-12-30	5.190	5.250	5.030	5.200	3.197	121,600
2021-12-29	5.280	5.300	5.150	5.300	3.259	98,400
2021-12-28	5.200	5.330	5.170	5.270	3.240	60,800
2021-12-24	5.300	5.300	5.300	5.300	3.259	14,400
2021-12-23	5.150	5.380	5.150	5.380	3.308	252,800
2021-12-22	5.150	5.250	5.150	5.200	3.197	92,800
2021-12-21	5.220	5.280	5.040	5.200	3.197	299,200
2021-12-20	5.260	5.260	5.160	5.220	3.210	158,400
2021-12-17	5.240	5.290	5.100	5.290	3.253	273,600
2021-12-16	5.270	5.300	5.240	5.260	3.234	34,400
2021-12-15	5.250	5.300	5.200	5.270	3.240	60,400
2021-12-14	5.300	5.300	5.100	5.250	3.228	172,000
2021-12-13	5.290	5.380	5.290	5.340	3.283	33,600
2021-12-10	5.300	5.380	5.200	5.290	3.253	406,400
2021-12-09	5.250	5.260	5.100	5.260	3.234	1,137,600
2021-12-08	5.290	5.290	5.240	5.240	3.222	2,400
2021-12-07	5.180	5.370	5.010	5.160	3.173	231,200
2021-12-06	5.250	5.320	5.150	5.180	3.185	380,800
2021-12-03	5.320	5.400	5.200	5.320	3.271	84,800
2021-12-02	5.340	5.400	5.150	5.310	3.265	238,400
2021-12-01	5.390	5.430	5.310	5.400	3.320	390,400
2021-11-30	5.500	5.500	5.300	5.400	3.320	357,600
2021-11-29	5.390	5.530	5.370	5.530	3.400	448,000
2021-11-26	5.390	5.480	5.390	5.400	3.320	112,800

← NewerPage 19 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.