China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.420	0.445	0.420	0.445	0.445	2,402,000
2026-04-28	0.435	0.435	0.410	0.430	0.430	6,352,000
2026-04-27	0.440	0.445	0.430	0.435	0.435	1,706,000
2026-04-24	0.440	0.445	0.435	0.445	0.445	1,610,000
2026-04-23	0.460	0.460	0.435	0.440	0.440	7,370,000
2026-04-22	0.460	0.465	0.455	0.465	0.465	2,072,000
2026-04-21	0.465	0.470	0.460	0.470	0.470	1,504,000
2026-04-20	0.455	0.470	0.450	0.465	0.465	3,330,000
2026-04-17	0.470	0.470	0.450	0.460	0.460	8,214,000
2026-04-16	0.485	0.485	0.460	0.470	0.470	1,452,000
2026-04-15	0.470	0.470	0.460	0.465	0.465	4,216,000
2026-04-14	0.470	0.475	0.450	0.470	0.470	9,482,000
2026-04-13	0.475	0.485	0.470	0.475	0.475	2,090,000
2026-04-10	0.480	0.485	0.480	0.485	0.485	986,000
2026-04-09	0.485	0.485	0.470	0.480	0.480	2,588,000
2026-04-08	0.485	0.495	0.475	0.485	0.485	9,660,000
2026-04-02	0.485	0.485	0.465	0.480	0.480	2,140,000
2026-04-01	0.470	0.485	0.470	0.475	0.475	1,232,000
2026-03-31	0.470	0.470	0.465	0.470	0.470	1,674,600
2026-03-30	0.465	0.470	0.450	0.470	0.470	7,296,000
2026-03-27	0.470	0.470	0.460	0.470	0.470	320,000
2026-03-26	0.475	0.475	0.465	0.470	0.470	1,096,000
2026-03-25	0.480	0.480	0.460	0.475	0.475	4,696,000
2026-03-24	0.475	0.485	0.470	0.480	0.480	1,314,000
2026-03-23	0.490	0.495	0.455	0.475	0.475	8,786,000
2026-03-20	0.495	0.500	0.490	0.490	0.490	3,818,000
2026-03-19	0.510	0.510	0.495	0.500	0.500	9,044,000
2026-03-18	0.500	0.520	0.500	0.510	0.510	8,260,000
2026-03-17	0.510	0.520	0.500	0.510	0.510	1,330,000
2026-03-16	0.510	0.520	0.500	0.500	0.500	3,074,000
2026-03-13	0.500	0.520	0.495	0.510	0.510	7,380,000
2026-03-12	0.510	0.510	0.500	0.510	0.510	1,560,000
2026-03-11	0.530	0.530	0.510	0.510	0.510	684,000
2026-03-10	0.510	0.520	0.500	0.520	0.520	3,222,000
2026-03-09	0.510	0.510	0.495	0.510	0.510	2,542,000
2026-03-06	0.500	0.520	0.500	0.520	0.520	1,796,000
2026-03-05	0.490	0.510	0.490	0.500	0.500	2,714,000
2026-03-04	0.510	0.510	0.485	0.495	0.495	14,010,000
2026-03-03	0.530	0.540	0.500	0.520	0.520	6,662,000
2026-03-02	0.540	0.540	0.520	0.530	0.530	5,340,000
2026-02-27	0.550	0.550	0.530	0.540	0.540	3,902,000
2026-02-26	0.540	0.550	0.530	0.550	0.550	3,616,000
2026-02-25	0.530	0.550	0.530	0.540	0.540	5,786,000
2026-02-24	0.560	0.560	0.540	0.540	0.540	6,726,000
2026-02-23	0.550	0.570	0.540	0.560	0.560	4,128,000
2026-02-20	0.550	0.550	0.530	0.550	0.550	4,640,857
2026-02-16	0.540	0.550	0.530	0.550	0.550	1,612,000
2026-02-13	0.550	0.560	0.520	0.540	0.540	18,378,000
2026-02-12	0.560	0.570	0.550	0.560	0.560	1,242,000
2026-02-11	0.560	0.570	0.540	0.570	0.570	3,224,000
2026-02-10	0.560	0.560	0.540	0.560	0.560	10,856,000
2026-02-09	0.560	0.560	0.540	0.550	0.550	6,402,000
2026-02-06	0.550	0.560	0.540	0.560	0.560	5,276,000
2026-02-05	0.570	0.570	0.550	0.560	0.560	4,750,000
2026-02-04	0.550	0.570	0.540	0.570	0.570	6,034,251
2026-02-03	0.540	0.560	0.540	0.560	0.560	7,790,000
2026-02-02	0.560	0.560	0.540	0.550	0.550	13,036,000
2026-01-30	0.550	0.580	0.540	0.560	0.560	7,940,000
2026-01-29	0.560	0.560	0.530	0.550	0.550	9,136,000
2026-01-28	0.560	0.560	0.540	0.550	0.550	3,436,000

← NewerPage 3 of 21 · 1,231 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.