China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.355	0.365	0.355	0.365	0.365	990,000
2026-07-24	0.355	0.360	0.350	0.360	0.360	2,270,000
2026-07-23	0.365	0.365	0.355	0.360	0.360	638,000
2026-07-22	0.360	0.365	0.360	0.365	0.365	888,000
2026-07-21	0.365	0.365	0.355	0.365	0.365	3,084,000
2026-07-20	0.360	0.365	0.355	0.365	0.365	1,752,000
2026-07-17	0.360	0.365	0.350	0.360	0.360	5,438,000
2026-07-16	0.360	0.370	0.360	0.370	0.370	1,796,000
2026-07-15	0.350	0.360	0.350	0.360	0.360	1,666,000
2026-07-14	0.345	0.355	0.345	0.355	0.355	1,840,000
2026-07-13	0.355	0.355	0.345	0.355	0.355	4,520,000
2026-07-10	0.350	0.355	0.345	0.355	0.355	4,630,000
2026-07-09	0.345	0.355	0.345	0.355	0.355	860,000
2026-07-08	0.350	0.355	0.345	0.350	0.350	6,234,000
2026-07-07	0.335	0.355	0.335	0.350	0.350	3,868,000
2026-07-06	0.345	0.350	0.330	0.330	0.330	3,798,000
2026-07-03	0.355	0.360	0.345	0.345	0.345	1,542,000
2026-07-02	0.355	0.365	0.350	0.355	0.355	2,760,000
2026-06-30	0.325	0.350	0.325	0.350	0.350	3,034,000
2026-06-29	0.330	0.330	0.305	0.330	0.330	9,854,000
2026-06-26	0.330	0.335	0.330	0.330	0.330	652,000
2026-06-25	0.350	0.350	0.335	0.335	0.335	2,048,000
2026-06-24	0.340	0.345	0.335	0.345	0.345	982,000
2026-06-23	0.340	0.345	0.335	0.345	0.345	4,374,000
2026-06-22	0.350	0.350	0.340	0.350	0.350	1,330,000
2026-06-18	0.355	0.365	0.345	0.350	0.350	6,902,000
2026-06-17	0.355	0.370	0.355	0.365	0.365	3,478,000
2026-06-16	0.365	0.370	0.355	0.365	0.365	4,320,000
2026-06-15	0.365	0.380	0.365	0.370	0.370	4,162,000
2026-06-12	0.375	0.375	0.365	0.370	0.370	4,174,000
2026-06-11	0.375	0.385	0.370	0.380	0.380	3,102,000
2026-06-10	0.385	0.385	0.375	0.380	0.380	1,626,000
2026-06-09	0.375	0.385	0.370	0.385	0.385	1,574,000
2026-06-08	0.385	0.390	0.375	0.380	0.380	1,284,000
2026-06-05	0.390	0.390	0.380	0.385	0.385	5,868,000
2026-06-04	0.405	0.410	0.390	0.390	0.390	3,334,000
2026-06-03	0.405	0.405	0.390	0.405	0.405	3,266,000
2026-06-02	0.395	0.405	0.390	0.395	0.395	2,872,000
2026-06-01	0.390	0.405	0.390	0.400	0.400	1,614,000
2026-05-29	0.395	0.400	0.390	0.400	0.400	1,678,000
2026-05-28	0.395	0.400	0.385	0.395	0.395	3,098,000
2026-05-27	0.390	0.400	0.385	0.400	0.400	4,770,000
2026-05-26	0.400	0.400	0.395	0.395	0.395	2,778,000
2026-05-22	0.400	0.415	0.395	0.400	0.400	2,950,000
2026-05-21	0.400	0.405	0.395	0.405	0.405	5,186,000
2026-05-20	0.400	0.405	0.395	0.405	0.405	3,922,000
2026-05-19	0.405	0.410	0.400	0.405	0.405	2,727,979
2026-05-18	0.420	0.425	0.405	0.410	0.410	3,224,000
2026-05-15	0.425	0.430	0.420	0.430	0.430	1,702,000
2026-05-14	0.435	0.440	0.425	0.430	0.430	3,410,000
2026-05-13	0.445	0.445	0.425	0.440	0.440	6,246,000
2026-05-12	0.435	0.435	0.425	0.430	0.430	2,358,000
2026-05-11	0.435	0.450	0.435	0.440	0.440	1,640,000
2026-05-08	0.440	0.445	0.430	0.445	0.445	602,000
2026-05-07	0.430	0.445	0.430	0.440	0.440	2,753,200
2026-05-06	0.420	0.435	0.420	0.435	0.435	2,628,000
2026-05-05	0.440	0.440	0.415	0.425	0.425	7,982,000
2026-05-04	0.430	0.460	0.430	0.450	0.450	7,864,000
2026-04-30	0.440	0.450	0.435	0.450	0.450	1,558,000
2026-04-29	0.420	0.445	0.420	0.445	0.445	2,402,000

← NewerPage 2 of 3 · 125 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.