Neusoft Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	4.450	4.620	4.230	4.360	2.784	246,400
2022-09-05	4.220	4.470	4.220	4.460	2.847	116,000
2022-09-02	4.300	4.400	4.230	4.400	2.809	56,000
2022-09-01	4.230	4.360	4.100	4.330	2.764	158,400
2022-08-31	4.260	4.380	4.250	4.280	2.732	27,200
2022-08-29	4.100	4.290	4.100	4.220	2.694	110,400
2022-08-26	4.120	4.190	4.070	4.100	2.618	28,800
2022-08-24	4.040	4.160	4.020	4.040	2.579	800
2022-08-23	4.040	4.040	4.040	4.040	2.579	800
2022-08-22	4.070	4.100	4.000	4.040	2.579	53,600
2022-08-19	4.120	4.230	3.950	4.110	2.624	70,400
2022-08-18	4.180	4.180	4.180	4.180	2.669	6,400
2022-08-17	4.300	4.300	4.190	4.200	2.681	15,200
2022-08-15	4.300	4.300	4.250	4.300	2.745	23,200
2022-08-12	4.160	4.270	4.160	4.170	2.662	84,800
2022-08-11	3.930	3.990	3.930	3.990	2.547	7,200
2022-08-10	3.910	3.910	3.830	3.900	2.490	36,000
2022-08-09	3.950	4.070	3.900	3.920	2.503	20,800
2022-08-08	4.020	4.020	3.950	3.970	2.535	24,800
2022-08-05	3.900	4.200	3.900	3.990	2.547	9,600
2022-08-02	4.080	4.080	3.910	4.000	2.554	56,800
2022-08-01	4.110	4.200	4.040	4.080	2.605	245,600
2022-07-29	4.380	4.400	4.170	4.280	2.732	2,419,200
2022-07-28	4.210	4.380	4.040	4.280	2.732	2,044,800
2022-07-27	4.350	4.350	4.080	4.080	2.605	2,407,200
2022-07-26	4.250	4.340	4.160	4.300	2.745	1,543,400
2022-07-25	4.200	4.290	4.090	4.250	2.713	626,400
2022-07-22	4.190	4.270	4.060	4.200	2.681	243,200
2022-07-21	4.130	4.190	4.050	4.190	2.675	963,000
2022-07-20	3.970	4.140	3.970	4.140	2.643	940,800
2022-07-19	4.050	4.120	3.800	3.970	2.535	572,000
2022-07-18	3.960	4.090	3.960	4.090	2.611	124,000
2022-07-15	3.800	4.000	3.800	3.960	2.528	92,000
2022-07-14	4.080	4.100	3.810	3.810	2.432	805,600
2022-07-13	4.010	4.100	4.010	4.090	2.611	4,800
2022-07-11	4.160	4.160	4.040	4.040	2.579	74,400
2022-07-08	4.110	4.230	4.110	4.150	2.649	1,268,800
2022-07-07	4.200	4.220	4.100	4.100	2.618	593,600
2022-07-06	4.290	4.290	4.230	4.230	2.701	110,400
2022-07-05	4.110	4.300	4.080	4.300	2.745	599,200
2022-07-04	4.200	4.290	4.100	4.210	2.688	848,800
2022-06-30	4.210	4.340	4.170	4.180	2.669	604,800
2022-06-29	4.240	4.300	4.140	4.200	2.681	502,400
2022-06-28	4.200	4.230	4.170	4.200	2.681	193,600
2022-06-27	4.140	4.160	4.130	4.160	2.656	16,000
2022-06-24	4.100	4.210	4.010	4.100	2.618	1,903,600
2022-06-23	4.000	4.100	4.000	4.090	2.611	200,800
2022-06-22	4.080	4.120	3.950	3.950	2.522	2,463,200
2022-06-21	4.180	4.180	4.060	4.080	2.605	241,600
2022-06-20	4.120	4.230	4.100	4.160	2.656	1,110,400
2022-06-17	4.090	4.160	4.020	4.100	2.618	1,314,000
2022-06-16	4.080	4.150	3.770	4.090	2.611	3,162,400
2022-06-15	4.050	4.120	4.000	4.080	2.605	1,152,000
2022-06-14	4.030	4.050	3.950	4.010	2.560	456,000
2022-06-13	3.970	4.050	3.900	4.030	2.573	568,000
2022-06-10	3.790	3.950	3.790	3.950	2.522	246,400
2022-06-09	3.800	3.830	3.730	3.790	2.420	158,400
2022-06-08	3.720	3.800	3.660	3.800	2.426	244,000
2022-06-07	3.800	3.800	3.540	3.720	2.375	114,400
2022-06-06	3.660	3.770	3.650	3.720	2.375	24,800

← NewerPage 17 of 20 · 1,163 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.2800 HKD
2025-08-29	0.3880 HKD
2024-08-12	0.3660 HKD
2023-08-07	0.1650 HKD
2022-05-31	0.1410 HKD
2021-05-27	0.0270 HKD

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