China Yuhua Education Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.570	0.580	0.550	0.580	0.580	7,966,000
2025-10-28	0.570	0.590	0.560	0.570	0.570	5,002,000
2025-10-27	0.570	0.580	0.560	0.580	0.580	7,932,000
2025-10-24	0.570	0.570	0.550	0.570	0.570	8,362,000
2025-10-23	0.570	0.590	0.560	0.570	0.570	14,948,000
2025-10-22	0.580	0.580	0.550	0.560	0.560	4,310,251
2025-10-21	0.560	0.570	0.550	0.570	0.570	9,016,000
2025-10-20	0.550	0.570	0.550	0.550	0.550	5,124,000
2025-10-17	0.570	0.580	0.530	0.540	0.540	15,506,000
2025-10-16	0.590	0.590	0.570	0.580	0.580	9,488,000
2025-10-15	0.560	0.600	0.560	0.580	0.580	9,842,000
2025-10-14	0.580	0.590	0.550	0.560	0.560	13,878,000
2025-10-13	0.590	0.600	0.570	0.580	0.580	19,192,000
2025-10-10	0.630	0.630	0.600	0.610	0.610	8,234,000
2025-10-09	0.650	0.650	0.610	0.620	0.620	17,624,000
2025-10-08	0.640	0.660	0.620	0.630	0.630	6,444,000
2025-10-06	0.640	0.650	0.620	0.630	0.630	5,146,000
2025-10-03	0.650	0.690	0.630	0.630	0.630	15,956,000
2025-10-02	0.640	0.660	0.610	0.640	0.640	8,056,000
2025-09-30	0.630	0.640	0.610	0.630	0.630	9,358,000
2025-09-29	0.610	0.640	0.600	0.630	0.630	10,538,000
2025-09-26	0.620	0.640	0.600	0.610	0.610	22,772,000
2025-09-25	0.670	0.670	0.620	0.630	0.630	18,352,000
2025-09-24	0.650	0.660	0.620	0.650	0.650	17,078,000
2025-09-23	0.660	0.670	0.630	0.650	0.650	16,478,000
2025-09-22	0.680	0.680	0.650	0.660	0.660	24,582,000
2025-09-19	0.710	0.710	0.670	0.680	0.680	21,366,000
2025-09-18	0.750	0.760	0.700	0.710	0.710	28,840,000
2025-09-17	0.690	0.790	0.680	0.750	0.750	83,511,857
2025-09-16	0.750	0.760	0.640	0.680	0.680	59,657,429
2025-09-15	0.780	0.800	0.660	0.740	0.740	100,848,143
2025-09-12	0.510	0.750	0.500	0.730	0.730	199,384,913
2025-09-11	0.510	0.520	0.500	0.510	0.510	11,374,000
2025-09-10	0.495	0.510	0.495	0.510	0.510	5,220,000
2025-09-09	0.500	0.500	0.485	0.495	0.495	5,938,000
2025-09-08	0.495	0.510	0.495	0.495	0.495	5,002,000
2025-09-05	0.500	0.510	0.495	0.500	0.500	2,590,000
2025-09-04	0.510	0.510	0.495	0.495	0.495	1,766,000
2025-09-03	0.500	0.520	0.490	0.510	0.510	5,908,000
2025-09-02	0.500	0.510	0.485	0.500	0.500	10,818,000
2025-09-01	0.510	0.520	0.495	0.500	0.500	9,908,000
2025-08-29	0.510	0.520	0.495	0.510	0.510	7,396,000
2025-08-28	0.530	0.530	0.460	0.510	0.510	64,480,000
2025-08-27	0.540	0.540	0.520	0.530	0.530	10,862,000
2025-08-26	0.520	0.540	0.500	0.540	0.540	11,354,000
2025-08-25	0.540	0.550	0.510	0.520	0.520	13,750,000
2025-08-22	0.495	0.540	0.485	0.540	0.540	25,966,000
2025-08-21	0.495	0.510	0.480	0.500	0.500	6,536,000
2025-08-20	0.500	0.510	0.495	0.495	0.495	2,040,000
2025-08-19	0.510	0.520	0.500	0.510	0.510	3,534,000
2025-08-18	0.500	0.530	0.500	0.520	0.520	7,104,000
2025-08-15	0.510	0.520	0.485	0.495	0.495	17,896,000
2025-08-14	0.530	0.530	0.500	0.520	0.520	11,076,000
2025-08-13	0.540	0.540	0.520	0.530	0.530	2,762,000
2025-08-12	0.530	0.540	0.510	0.530	0.530	9,570,000
2025-08-11	0.530	0.540	0.510	0.530	0.530	5,340,000
2025-08-08	0.550	0.550	0.530	0.540	0.540	3,850,000
2025-08-07	0.540	0.550	0.510	0.550	0.550	15,744,000
2025-08-06	0.540	0.550	0.510	0.540	0.540	4,430,000
2025-08-05	0.540	0.560	0.530	0.540	0.540	2,958,000

← NewerPage 5 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.