China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.550	0.560	0.540	0.560	0.560	2,524,000
2026-01-26	0.560	0.560	0.550	0.550	0.550	2,854,000
2026-01-23	0.550	0.560	0.530	0.560	0.560	7,240,000
2026-01-22	0.540	0.560	0.520	0.550	0.550	7,718,000
2026-01-21	0.540	0.540	0.520	0.540	0.540	2,122,000
2026-01-20	0.540	0.550	0.530	0.540	0.540	2,860,000
2026-01-19	0.560	0.560	0.540	0.550	0.550	1,442,000
2026-01-16	0.550	0.560	0.540	0.560	0.560	4,162,000
2026-01-15	0.530	0.550	0.520	0.540	0.540	6,828,000
2026-01-14	0.510	0.530	0.510	0.530	0.530	5,298,000
2026-01-13	0.500	0.520	0.495	0.520	0.520	16,226,000
2026-01-12	0.520	0.520	0.495	0.495	0.495	9,926,000
2026-01-09	0.510	0.520	0.500	0.520	0.520	3,782,000
2026-01-08	0.510	0.520	0.500	0.510	0.510	5,614,000
2026-01-07	0.530	0.530	0.510	0.520	0.520	3,182,000
2026-01-06	0.520	0.530	0.520	0.520	0.520	2,898,000
2026-01-05	0.540	0.540	0.520	0.520	0.520	1,424,000
2026-01-02	0.520	0.550	0.520	0.540	0.540	3,792,000
2025-12-31	0.520	0.520	0.510	0.520	0.520	3,492,000
2025-12-30	0.520	0.530	0.500	0.530	0.530	8,612,000
2025-12-29	0.510	0.530	0.510	0.520	0.520	3,550,000
2025-12-24	0.520	0.530	0.510	0.520	0.520	974,353
2025-12-23	0.530	0.540	0.520	0.530	0.530	3,124,000
2025-12-22	0.530	0.530	0.520	0.520	0.520	1,760,000
2025-12-19	0.520	0.530	0.510	0.530	0.530	1,994,000
2025-12-18	0.520	0.530	0.510	0.520	0.520	1,452,000
2025-12-17	0.520	0.530	0.510	0.520	0.520	2,174,000
2025-12-16	0.530	0.530	0.500	0.520	0.520	5,446,000
2025-12-15	0.510	0.530	0.510	0.520	0.520	12,884,901
2025-12-12	0.510	0.520	0.510	0.510	0.510	20,334,000
2025-12-11	0.520	0.520	0.490	0.500	0.500	8,444,000
2025-12-10	0.520	0.520	0.500	0.510	0.510	1,550,000
2025-12-09	0.510	0.520	0.500	0.520	0.520	5,386,000
2025-12-08	0.510	0.520	0.500	0.520	0.520	1,298,000
2025-12-05	0.540	0.540	0.485	0.510	0.510	41,856,000
2025-12-04	0.540	0.550	0.530	0.530	0.530	466,000
2025-12-03	0.540	0.550	0.530	0.540	0.540	2,846,000
2025-12-02	0.550	0.560	0.540	0.550	0.550	1,502,088
2025-12-01	0.560	0.570	0.520	0.540	0.540	12,492,000
2025-11-28	0.510	0.530	0.510	0.530	0.530	5,844,000
2025-11-27	0.520	0.520	0.510	0.510	0.510	9,894,000
2025-11-26	0.520	0.540	0.510	0.520	0.520	6,156,000
2025-11-25	0.540	0.540	0.510	0.520	0.520	12,368,000
2025-11-24	0.530	0.540	0.510	0.530	0.530	9,614,000
2025-11-21	0.520	0.530	0.510	0.520	0.520	7,080,000
2025-11-20	0.550	0.550	0.520	0.530	0.530	12,770,000
2025-11-19	0.540	0.550	0.540	0.540	0.540	830,496
2025-11-18	0.550	0.560	0.530	0.540	0.540	4,248,000
2025-11-17	0.560	0.570	0.550	0.570	0.570	3,720,000
2025-11-14	0.550	0.570	0.550	0.570	0.570	1,330,000
2025-11-13	0.570	0.570	0.530	0.560	0.560	15,308,000
2025-11-12	0.550	0.570	0.550	0.560	0.560	1,978,000
2025-11-11	0.580	0.580	0.540	0.550	0.550	5,530,000
2025-11-10	0.530	0.590	0.530	0.580	0.580	12,848,000
2025-11-07	0.540	0.540	0.520	0.530	0.530	6,202,000
2025-11-06	0.530	0.550	0.530	0.540	0.540	3,816,000
2025-11-05	0.540	0.540	0.520	0.530	0.530	15,298,513
2025-11-04	0.560	0.560	0.540	0.540	0.540	7,380,000
2025-11-03	0.560	0.570	0.560	0.560	0.560	1,042,000
2025-10-31	0.580	0.580	0.560	0.560	0.560	2,678,000

← NewerPage 4 of 21 · 1,234 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.