| 名前 | China Liberal Education Holdings Limited Ordinary Shares |
| ティッカー | CLEU |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.75 | 5.11 | 5.3 | 5.2 | 2693500.0 | 5.2 |
| 2021-02-12 | 9.82 | 5.65 | 9.14 | 6.33 | 100290900.0 | 6.33 |
| 2021-02-11 | 4.13 | 3.95 | 4.08 | 4.05 | 3962700.0 | 4.05 |
| 2021-02-10 | 4.2 | 4.0 | 4.07 | 4.13 | 453000.0 | 4.13 |
| 2021-02-09 | 4.22 | 3.98 | 4.0 | 4.11 | 594700.0 | 4.11 |
| 2021-02-08 | 4.1 | 3.72 | 3.99 | 4.02 | 684100.0 | 4.02 |
| 2021-02-05 | 4.98 | 3.7 | 4.73 | 4.16 | 2868500.0 | 4.16 |
| 2021-02-04 | 4.4 | 3.78 | 3.79 | 4.16 | 6138400.0 | 4.16 |
| 2021-02-03 | 3.86 | 3.66 | 3.72 | 3.75 | 78600.0 | 3.75 |
| 2021-02-02 | 3.88 | 3.65 | 3.73 | 3.72 | 196100.0 | 3.72 |
| 2021-02-01 | 3.79 | 3.64 | 3.73 | 3.69 | 137300.0 | 3.69 |
| 2021-01-29 | 4.2 | 3.57 | 3.77 | 3.67 | 1643900.0 | 3.67 |
| 2021-01-28 | 3.89 | 3.63 | 3.78 | 3.74 | 148900.0 | 3.74 |
| 2021-01-27 | 3.95 | 3.68 | 3.85 | 3.77 | 156900.0 | 3.77 |
| 2021-01-26 | 4.14 | 3.92 | 4.1 | 3.95 | 141900.0 | 3.95 |
| 2021-01-25 | 4.2 | 3.85 | 3.98 | 4.05 | 492500.0 | 4.05 |
| 2021-01-22 | 3.94 | 3.82 | 3.84 | 3.9 | 148700.0 | 3.9 |
| 2021-01-21 | 3.87 | 3.77 | 3.82 | 3.81 | 118600.0 | 3.81 |
| 2021-01-20 | 4.19 | 3.66 | 3.76 | 3.79 | 805900.0 | 3.79 |
| 2021-01-19 | 3.89 | 3.65 | 3.89 | 3.75 | 181400.0 | 3.75 |
| 2021-01-15 | 3.99 | 3.75 | 3.96 | 3.78 | 272800.0 | 3.78 |
| 2021-01-14 | 4.08 | 3.62 | 3.7 | 3.9 | 2057400.0 | 3.9 |
| 2021-01-13 | 3.79 | 3.63 | 3.79 | 3.69 | 215200.0 | 3.69 |
| 2021-01-12 | 3.8 | 3.72 | 3.8 | 3.75 | 70200.0 | 3.75 |
| 2021-01-11 | 3.83 | 3.68 | 3.81 | 3.77 | 132100.0 | 3.77 |
| 2021-01-08 | 3.95 | 3.68 | 3.92 | 3.78 | 340800.0 | 3.78 |
| 2021-01-07 | 4.08 | 3.45 | 3.73 | 3.8 | 1103300.0 | 3.8 |
| 2021-01-06 | 3.98 | 3.59 | 3.8 | 3.63 | 88600.0 | 3.63 |
| 2021-01-05 | 3.88 | 3.77 | 3.84 | 3.78 | 56100.0 | 3.78 |
| 2021-01-04 | 4.15 | 3.81 | 4.05 | 3.9 | 92700.0 | 3.9 |
| 2020-12-31 | 4.01 | 3.78 | 3.98 | 3.86 | 29000.0 | 3.86 |
| 2020-12-30 | 4.08 | 3.93 | 3.96 | 3.98 | 29600.0 | 3.98 |
| 2020-12-29 | 4.2 | 3.76 | 4.02 | 3.95 | 96600.0 | 3.95 |
| 2020-12-28 | 4.43 | 3.75 | 3.84 | 3.89 | 251600.0 | 3.89 |
| 2020-12-24 | 3.99 | 3.87 | 3.99 | 3.9 | 10000.0 | 3.9 |
| 2020-12-23 | 4.07 | 3.81 | 3.93 | 3.93 | 49000.0 | 3.93 |
| 2020-12-22 | 4.05 | 3.85 | 3.85 | 3.9 | 58200.0 | 3.9 |
| 2020-12-21 | 4.2 | 3.85 | 4.11 | 3.92 | 174700.0 | 3.92 |
| 2020-12-18 | 4.66 | 4.05 | 4.51 | 4.35 | 330800.0 | 4.35 |
| 2020-12-17 | 4.3 | 3.68 | 4.1 | 4.19 | 201900.0 | 4.19 |
| 2020-12-16 | 4.3 | 4.01 | 4.07 | 4.12 | 262900.0 | 4.12 |
| 2020-12-15 | 6.25 | 4.07 | 5.95 | 4.23 | 1524500.0 | 4.23 |
| 2020-12-14 | 6.13 | 5.84 | 5.84 | 5.95 | 49700.0 | 5.95 |
| 2020-12-11 | 6.21 | 5.74 | 5.8 | 5.97 | 225600.0 | 5.97 |
| 2020-12-10 | 5.95 | 5.6 | 5.72 | 5.88 | 10400.0 | 5.88 |
| 2020-12-09 | 6.25 | 5.55 | 5.67 | 5.57 | 11300.0 | 5.57 |
| 2020-12-08 | 6.02 | 5.26 | 5.79 | 5.93 | 36100.0 | 5.93 |
| 2020-12-07 | 6.5 | 5.67 | 6.5 | 5.95 | 115100.0 | 5.95 |
| 2020-12-04 | 6.35 | 5.55 | 5.55 | 6.05 | 88200.0 | 6.05 |
| 2020-12-03 | 6.07 | 5.59 | 5.8 | 5.87 | 1600.0 | 5.87 |
| 2020-12-02 | 6.3 | 5.22 | 5.41 | 6.07 | 32500.0 | 6.07 |
| 2020-12-01 | 6.14 | 5.47 | 5.6 | 5.47 | 7800.0 | 5.47 |
| 2020-11-30 | 6.13 | 5.35 | 5.9 | 5.69 | 5900.0 | 5.69 |
| 2020-11-27 | 6.15 | 5.72 | 5.95 | 5.9 | 13900.0 | 5.9 |
| 2020-11-25 | 6.33 | 5.36 | 5.41 | 5.8 | 215200.0 | 5.8 |
| 2020-11-24 | 5.54 | 5.54 | 5.54 | 5.54 | 1600.0 | 5.54 |
| 2020-11-23 | 5.56 | 5.31 | 5.38 | 5.56 | 1900.0 | 5.56 |
| 2020-11-20 | 5.7 | 5.5 | 5.53 | 5.55 | 2700.0 | 5.55 |
| 2020-11-19 | 5.63 | 5.38 | 5.38 | 5.53 | 1000.0 | 5.53 |
| 2020-11-18 | 5.68 | 5.26 | 5.49 | 5.5 | 9300.0 | 5.5 |
| 2020-11-17 | 5.71 | 5.5 | 5.7 | 5.5 | 1000.0 | 5.5 |
| 2020-11-16 | 5.81 | 5.42 | 5.81 | 5.43 | 3000.0 | 5.43 |
| 2020-11-13 | 5.69 | 5.18 | 5.18 | 5.64 | 1800.0 | 5.64 |
| 2020-11-12 | 6.05 | 5.42 | 5.46 | 5.8 | 60400.0 | 5.8 |
| 2020-11-11 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 | 5.7 |
| 2020-11-10 | 5.7 | 5.4 | 5.41 | 5.7 | 1900.0 | 5.7 |
| 2020-11-09 | 5.6 | 5.39 | 5.43 | 5.6 | 3100.0 | 5.6 |
| 2020-11-06 | 5.73 | 5.4 | 5.53 | 5.73 | 600.0 | 5.73 |
| 2020-11-05 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 | 5.65 |
| 2020-11-04 | 5.67 | 5.4 | 5.58 | 5.65 | 3600.0 | 5.65 |
| 2020-11-03 | 5.97 | 5.58 | 5.93 | 5.58 | 1400.0 | 5.58 |
| 2020-11-02 | 5.54 | 5.52 | 5.52 | 5.54 | 500.0 | 5.54 |
| 2020-10-30 | 6.09 | 5.4 | 5.41 | 5.77 | 12300.0 | 5.77 |
| 2020-10-29 | 5.65 | 5.65 | 5.65 | 5.65 | 400.0 | 5.65 |
| 2020-10-28 | 5.78 | 5.55 | 5.77 | 5.78 | 1800.0 | 5.78 |
| 2020-10-27 | 6.05 | 5.67 | 5.85 | 5.67 | 4400.0 | 5.67 |
| 2020-10-26 | 5.83 | 5.83 | 5.83 | 5.83 | 200.0 | 5.83 |
| 2020-10-23 | 5.99 | 5.8 | 5.83 | 5.99 | 1300.0 | 5.99 |
| 2020-10-22 | 6.09 | 5.77 | 5.86 | 6.05 | 7000.0 | 6.05 |
| 2020-10-21 | 6.07 | 5.96 | 6.07 | 6.01 | 3100.0 | 6.01 |
| 2020-10-20 | 6.48 | 5.75 | 6.06 | 6.12 | 10900.0 | 6.12 |
| 2020-10-19 | 6.11 | 5.66 | 5.66 | 5.99 | 3400.0 | 5.99 |
| 2020-10-16 | 6.1 | 5.43 | 6.0 | 6.06 | 11700.0 | 6.06 |
| 2020-10-15 | 6.06 | 5.67 | 5.67 | 6.06 | 5900.0 | 6.06 |
| 2020-10-14 | 6.11 | 5.41 | 5.55 | 5.85 | 39600.0 | 5.85 |
| 2020-10-13 | 6.0 | 5.27 | 5.85 | 5.75 | 62700.0 | 5.75 |
| 2020-10-12 | 7.05 | 5.55 | 5.55 | 6.09 | 337100.0 | 6.09 |
| 2020-10-09 | 5.66 | 5.26 | 5.26 | 5.66 | 6100.0 | 5.66 |
| 2020-10-08 | 5.53 | 5.27 | 5.32 | 5.53 | 3700.0 | 5.53 |
| 2020-10-07 | 5.55 | 5.21 | 5.42 | 5.54 | 2200.0 | 5.54 |
| 2020-10-06 | 5.7 | 5.42 | 5.42 | 5.55 | 3600.0 | 5.55 |
| 2020-10-05 | 5.73 | 5.21 | 5.73 | 5.42 | 1200.0 | 5.42 |
| 2020-10-02 | 5.69 | 5.21 | 5.62 | 5.69 | 4700.0 | 5.69 |
| 2020-10-01 | 6.18 | 5.6 | 6.1 | 5.76 | 12900.0 | 5.76 |
| 2020-09-30 | 6.25 | 5.65 | 6.14 | 6.15 | 16800.0 | 6.15 |
| 2020-09-29 | 6.2 | 5.84 | 6.19 | 5.98 | 5100.0 | 5.98 |
| 2020-09-28 | 6.25 | 5.87 | 6.2 | 5.87 | 12800.0 | 5.87 |
| 2020-09-25 | 6.29 | 5.67 | 5.67 | 5.8 | 9000.0 | 5.8 |
| 2020-09-24 | 6.33 | 6.0 | 6.1 | 6.32 | 7300.0 | 6.32 |
| 2020-09-23 | 6.98 | 5.66 | 5.86 | 5.95 | 274000.0 | 5.95 |
| 2020-09-22 | 6.87 | 5.65 | 6.87 | 5.65 | 61000.0 | 5.65 |
| 2020-09-21 | 6.91 | 5.78 | 5.78 | 6.36 | 98600.0 | 6.36 |
| 2020-09-18 | 6.81 | 4.86 | 6.8 | 5.92 | 297100.0 | 5.92 |
| 2020-09-17 | 7.57 | 6.51 | 7.57 | 6.59 | 78200.0 | 6.59 |
| 2020-09-16 | 7.55 | 6.57 | 6.57 | 7.44 | 19600.0 | 7.44 |
| 2020-09-15 | 6.74 | 6.59 | 6.65 | 6.66 | 5400.0 | 6.66 |
| 2020-09-14 | 6.71 | 6.5 | 6.5 | 6.51 | 2200.0 | 6.51 |
| 2020-09-11 | 7.0 | 6.4 | 6.43 | 6.69 | 9000.0 | 6.69 |
| 2020-09-10 | 7.23 | 6.21 | 6.57 | 6.7 | 14900.0 | 6.7 |
| 2020-09-09 | 7.25 | 6.4 | 7.25 | 6.41 | 11700.0 | 6.41 |
| 2020-09-08 | 6.76 | 6.0 | 6.76 | 6.64 | 18200.0 | 6.64 |
| 2020-09-04 | 7.2 | 6.19 | 6.27 | 6.81 | 18700.0 | 6.81 |
| 2020-09-03 | 7.25 | 6.27 | 6.27 | 6.76 | 59500.0 | 6.76 |
| 2020-09-02 | 7.27 | 6.35 | 6.6 | 6.71 | 57400.0 | 6.71 |
| 2020-09-01 | 8.0 | 5.48 | 5.6 | 6.75 | 327700.0 | 6.75 |
| 2020-08-31 | 6.39 | 5.46 | 6.39 | 5.83 | 117500.0 | 5.83 |
| 2020-08-28 | 10.46 | 5.82 | 6.88 | 6.35 | 2920700.0 | 6.35 |
| 2020-08-27 | 6.5 | 5.5 | 5.5 | 6.29 | 178700.0 | 6.29 |
| 2020-08-26 | 5.57 | 4.64 | 5.15 | 5.42 | 99800.0 | 5.42 |
| 2020-08-25 | 5.73 | 4.86 | 4.96 | 5.13 | 211800.0 | 5.13 |
| 2020-08-24 | 5.06 | 4.36 | 4.6 | 5.06 | 56600.0 | 5.06 |
| 2020-08-21 | 4.79 | 4.2 | 4.41 | 4.55 | 119900.0 | 4.55 |
| 2020-08-20 | 4.8 | 3.87 | 3.87 | 4.72 | 323100.0 | 4.72 |
| 2020-08-19 | 4.25 | 3.79 | 3.8 | 3.85 | 65900.0 | 3.85 |
| 2020-08-18 | 4.5 | 3.83 | 3.9 | 3.94 | 263700.0 | 3.94 |
| 2020-08-17 | 4.08 | 3.61 | 3.73 | 3.93 | 139900.0 | 3.93 |
| 2020-08-14 | 3.91 | 3.66 | 3.88 | 3.75 | 6800.0 | 3.75 |
| 2020-08-13 | 3.88 | 3.7 | 3.87 | 3.7 | 12500.0 | 3.7 |
| 2020-08-12 | 4.05 | 3.8 | 3.93 | 3.8 | 20600.0 | 3.8 |
| 2020-08-11 | 4.0 | 3.8 | 3.91 | 3.87 | 22400.0 | 3.87 |
| 2020-08-10 | 4.02 | 3.66 | 4.02 | 3.95 | 41100.0 | 3.95 |
| 2020-08-07 | 4.41 | 4.07 | 4.41 | 4.11 | 18700.0 | 4.11 |
| 2020-08-06 | 4.31 | 3.86 | 3.97 | 4.31 | 45400.0 | 4.31 |
| 2020-08-05 | 4.34 | 3.77 | 3.84 | 4.08 | 82200.0 | 4.08 |
| 2020-08-04 | 3.93 | 3.77 | 3.93 | 3.87 | 21100.0 | 3.87 |
| 2020-08-03 | 3.89 | 3.66 | 3.68 | 3.72 | 9900.0 | 3.72 |
| 2020-07-31 | 4.02 | 3.65 | 3.73 | 3.7 | 22200.0 | 3.7 |
| 2020-07-30 | 4.08 | 3.74 | 3.87 | 3.84 | 45500.0 | 3.84 |
| 2020-07-29 | 3.99 | 3.65 | 3.86 | 3.79 | 48900.0 | 3.79 |
| 2020-07-28 | 4.03 | 3.86 | 3.9 | 3.9 | 15700.0 | 3.9 |
| 2020-07-27 | 4.18 | 3.67 | 3.9 | 4.08 | 31900.0 | 4.08 |
| 2020-07-24 | 4.02 | 3.6 | 3.99 | 3.92 | 47600.0 | 3.92 |
| 2020-07-23 | 4.16 | 3.8 | 3.97 | 4.06 | 53400.0 | 4.06 |
| 2020-07-22 | 4.25 | 3.95 | 4.23 | 4.05 | 49500.0 | 4.05 |
| 2020-07-21 | 4.38 | 4.01 | 4.01 | 4.3 | 61700.0 | 4.3 |
| 2020-07-20 | 4.51 | 4.0 | 4.42 | 4.01 | 77100.0 | 4.01 |
| 2020-07-17 | 5.1 | 4.4 | 4.98 | 4.49 | 66400.0 | 4.49 |
| 2020-07-16 | 5.67 | 4.39 | 4.81 | 4.86 | 236300.0 | 4.86 |
| 2020-07-15 | 4.93 | 4.32 | 4.84 | 4.8 | 137900.0 | 4.8 |
| 2020-07-14 | 5.83 | 4.6 | 4.78 | 5.14 | 1315000.0 | 5.14 |
| 2020-07-13 | 4.95 | 4.23 | 4.95 | 4.5 | 160600.0 | 4.5 |
| 2020-07-10 | 4.75 | 4.16 | 4.6 | 4.74 | 220700.0 | 4.74 |
| 2020-07-09 | 4.51 | 3.84 | 4.42 | 3.85 | 44300.0 | 3.85 |
| 2020-07-08 | 4.55 | 4.33 | 4.55 | 4.38 | 13000.0 | 4.38 |
| 2020-07-07 | 4.8 | 4.45 | 4.8 | 4.73 | 13900.0 | 4.73 |
| 2020-07-06 | 5.06 | 4.55 | 4.65 | 4.84 | 39200.0 | 4.84 |
| 2020-07-02 | 4.78 | 4.58 | 4.78 | 4.65 | 26900.0 | 4.65 |
| 2020-07-01 | 4.85 | 4.65 | 4.85 | 4.78 | 13100.0 | 4.78 |
| 2020-06-30 | 4.9 | 4.41 | 4.65 | 4.81 | 69600.0 | 4.81 |
| 2020-06-29 | 4.96 | 4.38 | 4.44 | 4.75 | 78600.0 | 4.75 |
| 2020-06-26 | 4.71 | 4.5 | 4.71 | 4.58 | 9100.0 | 4.58 |
| 2020-06-25 | 5.0 | 4.64 | 4.75 | 4.81 | 4900.0 | 4.81 |
| 2020-06-24 | 5.48 | 4.54 | 5.0 | 4.75 | 89400.0 | 4.75 |
| 2020-06-23 | 5.22 | 4.49 | 5.0 | 4.65 | 13900.0 | 4.65 |
| 2020-06-22 | 5.22 | 4.34 | 4.45 | 5.22 | 23900.0 | 5.22 |
| 2020-06-19 | 4.99 | 4.55 | 4.68 | 4.81 | 15200.0 | 4.81 |
| 2020-06-18 | 4.99 | 4.5 | 4.8 | 4.73 | 8200.0 | 4.73 |
| 2020-06-17 | 5.0 | 4.45 | 4.72 | 4.6 | 19200.0 | 4.6 |
| 2020-06-16 | 6.5 | 4.33 | 4.89 | 4.79 | 261000.0 | 4.79 |
| 2020-06-15 | 4.95 | 4.7 | 4.7 | 4.9 | 3700.0 | 4.9 |
| 2020-06-12 | 5.29 | 4.8 | 4.95 | 5.01 | 53200.0 | 5.01 |
| 2020-06-11 | 6.11 | 4.05 | 4.29 | 4.8 | 180800.0 | 4.8 |
| 2020-06-10 | 4.22 | 3.65 | 3.87 | 3.94 | 40600.0 | 3.94 |
| 2020-06-09 | 4.35 | 3.82 | 3.95 | 4.04 | 9900.0 | 4.04 |
| 2020-06-08 | 4.05 | 3.73 | 3.8 | 3.93 | 15900.0 | 3.93 |
| 2020-06-05 | 3.89 | 3.6 | 3.73 | 3.77 | 26900.0 | 3.77 |
| 2020-06-04 | 4.0 | 3.65 | 3.88 | 3.78 | 32700.0 | 3.78 |
| 2020-06-03 | 3.93 | 3.65 | 3.89 | 3.76 | 3800.0 | 3.76 |
| 2020-06-02 | 3.88 | 3.7 | 3.85 | 3.76 | 8200.0 | 3.76 |
| 2020-06-01 | 3.9 | 3.4 | 3.78 | 3.65 | 16700.0 | 3.65 |
| 2020-05-29 | 4.05 | 3.6 | 3.95 | 3.6 | 14500.0 | 3.6 |
| 2020-05-28 | 4.3 | 3.62 | 4.0 | 4.19 | 25800.0 | 4.19 |
| 2020-05-27 | 4.8 | 4.05 | 4.62 | 4.25 | 11900.0 | 4.25 |
| 2020-05-26 | 5.22 | 4.4 | 4.97 | 4.4 | 23500.0 | 4.4 |
| 2020-05-22 | 4.99 | 4.57 | 4.57 | 4.97 | 6200.0 | 4.97 |
| 2020-05-21 | 4.85 | 4.52 | 4.59 | 4.57 | 11400.0 | 4.57 |
| 2020-05-20 | 4.87 | 4.12 | 4.22 | 4.42 | 47800.0 | 4.42 |
| 2020-05-19 | 4.25 | 4.0 | 4.0 | 4.1 | 10000.0 | 4.1 |
| 2020-05-18 | 4.35 | 3.84 | 4.25 | 4.15 | 40600.0 | 4.15 |
| 2020-05-15 | 4.35 | 4.2 | 4.24 | 4.31 | 15500.0 | 4.31 |
| 2020-05-14 | 4.42 | 3.7 | 3.7 | 4.11 | 37600.0 | 4.11 |
| 2020-05-13 | 3.95 | 3.66 | 3.72 | 3.88 | 21200.0 | 3.88 |
| 2020-05-12 | 3.99 | 3.55 | 3.99 | 3.78 | 52100.0 | 3.78 |
| 2020-05-11 | 4.93 | 4.01 | 4.93 | 4.01 | 50700.0 | 4.01 |
| 2020-05-08 | 5.42 | 4.55 | 5.0 | 4.9 | 196100.0 | 4.9 |