Chen Lin Education Grp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.100	2.110	2.010	2.030	2.030	908,000
2023-05-19	2.030	2.050	2.030	2.040	2.040	712,000
2023-05-18	2.040	2.050	2.030	2.040	2.040	620,000
2023-05-17	2.040	2.060	2.020	2.040	2.040	726,000
2023-05-16	2.050	2.060	2.020	2.040	2.040	676,000
2023-05-15	2.060	2.110	2.050	2.060	2.060	750,000
2023-05-12	2.040	2.100	2.010	2.060	2.060	1,240,000
2023-05-11	2.040	2.080	2.030	2.050	2.050	726,000
2023-05-10	2.030	2.060	2.020	2.050	2.050	780,000
2023-05-09	2.030	2.040	2.020	2.040	2.040	764,000
2023-05-08	2.030	2.080	2.010	2.030	2.030	860,000
2023-05-05	2.030	2.040	2.000	2.030	2.030	884,000
2023-05-04	2.020	2.060	2.000	2.030	2.030	798,000
2023-05-03	2.060	2.080	2.010	2.010	2.010	784,000
2023-05-02	2.070	2.080	2.030	2.080	2.080	686,000
2023-04-28	2.040	2.180	2.030	2.080	2.080	1,132,000
2023-04-27	2.030	2.050	2.010	2.030	2.030	666,000
2023-04-26	2.020	2.060	2.010	2.030	2.030	726,000
2023-04-25	2.020	2.050	2.010	2.010	2.010	732,000
2023-04-24	2.080	2.100	2.020	2.030	2.030	958,000
2023-04-21	2.020	2.080	2.000	2.080	2.080	1,034,000
2023-04-20	2.040	2.050	2.010	2.030	2.030	676,000
2023-04-19	2.090	2.090	2.030	2.040	2.040	672,000
2023-04-18	2.110	2.120	2.050	2.100	2.100	654,000
2023-04-17	2.110	2.150	2.100	2.120	2.120	680,000
2023-04-14	2.110	2.160	2.080	2.120	2.120	664,000
2023-04-13	2.080	2.150	2.080	2.110	2.110	742,000
2023-04-12	2.070	2.110	2.060	2.080	2.080	912,000
2023-04-11	2.060	2.100	2.060	2.070	2.070	866,000
2023-04-06	2.050	2.070	2.050	2.060	2.060	630,000
2023-04-04	2.020	2.070	2.020	2.050	2.050	886,000
2023-04-03	2.010	2.020	2.000	2.010	2.010	848,000
2023-03-31	2.020	2.030	2.000	2.010	2.010	780,000
2023-03-30	2.020	2.040	2.000	2.030	2.030	652,000
2023-03-29	2.020	2.080	2.010	2.030	2.030	710,000
2023-03-28	2.030	2.050	2.000	2.030	2.030	904,000
2023-03-27	2.030	2.060	2.010	2.030	2.030	886,000
2023-03-24	2.030	2.060	2.010	2.030	2.030	750,000
2023-03-23	2.030	2.060	2.010	2.030	2.030	770,000
2023-03-22	2.010	2.060	2.000	2.040	2.040	764,000
2023-03-21	2.000	2.020	1.990	2.020	2.020	782,000
2023-03-20	2.020	2.060	1.990	2.000	2.000	698,000
2023-03-17	2.020	2.100	2.000	2.000	2.000	896,000
2023-03-16	2.000	2.030	1.980	2.020	2.020	588,000
2023-03-15	2.020	2.040	1.990	2.000	2.000	910,000
2023-03-14	2.000	2.050	1.990	2.030	2.030	556,000
2023-03-13	2.000	2.020	1.990	2.020	2.020	698,000
2023-03-10	2.020	2.040	1.990	2.000	2.000	430,000
2023-03-09	2.010	2.030	2.000	2.010	2.010	466,000
2023-03-08	2.020	2.020	1.980	2.000	2.000	288,000
2023-03-07	2.000	2.030	1.980	2.030	2.030	470,000
2023-03-06	2.030	2.050	1.990	2.010	2.010	404,000
2023-03-03	2.020	2.040	2.000	2.040	2.040	1,104,000
2023-03-02	2.030	2.030	1.990	2.000	2.000	420,000
2023-03-01	2.040	2.100	2.010	2.030	2.030	484,000
2023-02-28	2.030	2.110	2.010	2.020	2.020	418,000
2023-02-27	2.020	2.060	2.000	2.020	2.020	398,000
2023-02-24	2.040	2.040	1.990	2.020	2.020	402,000
2023-02-23	2.050	2.140	2.000	2.010	2.010	506,000
2023-02-22	2.030	2.070	2.010	2.020	2.020	636,000

← NewerPage 15 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-05	0.0223 HKD
2020-07-03	0.0207 HKD

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