Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	4.280	4.800	4.280	4.640	31,731	-0.08(-1.69%)
Dec 30, 2021	4.960	4.960	4.400	4.720	72,384	-0.14(-2.88%)
Dec 29, 2021	5.200	5.200	4.800	4.860	7,530	-0.22(-4.33%)
Dec 28, 2021	5.240	5.680	4.840	5.080	34,824	-0.56(-9.93%)
Dec 27, 2021	6.120	6.320	5.360	5.640	33,789	-0.88(-13.50%)
Dec 23, 2021	6.880	6.880	6.400	6.520	8,759	-0.40(-5.78%)
Dec 22, 2021	6.000	7.000	5.440	6.920	18,426	+0.48(+7.45%)
Dec 21, 2021	6.520	6.900	6.240	6.440	26,029	+0.12(+1.90%)
Dec 20, 2021	6.560	6.560	6.040	6.320	9,057	-0.36(-5.39%)
Dec 17, 2021	6.760	7.040	6.080	6.680	10,813	+0.04(+0.60%)
Dec 16, 2021	6.680	6.920	6.600	6.640	4,097	-0.08(-1.19%)
Dec 15, 2021	6.920	7.120	6.600	6.720	9,711	-0.28(-4.00%)
Dec 14, 2021	7.080	7.200	6.840	7.000	4,458	-0.06(-0.85%)
Dec 13, 2021	7.120	7.200	6.920	7.060	3,740	+0.26(+3.82%)
Dec 10, 2021	7.120	7.182	6.400	6.800	5,795	-0.40(-5.56%)
Dec 09, 2021	6.760	7.320	6.760	7.200	7,126	+0.36(+5.26%)
Dec 08, 2021	6.520	7.080	6.480	6.840	9,903	+0.16(+2.40%)
Dec 07, 2021	6.400	6.720	6.120	6.680	8,195	+0.48(+7.74%)
Dec 06, 2021	7.280	7.515	5.720	6.200	41,376	-1.16(-15.76%)
Dec 03, 2021	7.556	7.556	6.840	7.360	4,347	-0.24(-3.16%)
Dec 02, 2021	7.120	7.880	7.120	7.600	3,379	+0.48(+6.74%)
Dec 01, 2021	7.360	7.900	6.800	7.120	9,692	-0.52(-6.81%)
Nov 30, 2021	7.840	7.840	7.600	7.640	2,274	-0.20(-2.55%)
Nov 29, 2021	7.280	8.000	7.200	7.840	6,422	+0.48(+6.52%)
Nov 26, 2021	7.440	7.597	7.200	7.360	1,602	-0.20(-2.65%)
Nov 24, 2021	7.680	7.680	7.440	7.560	11,281	-0.04(-0.53%)
Nov 23, 2021	7.760	7.840	7.445	7.600	2,826	-0.08(-1.04%)
Nov 22, 2021	8.240	8.240	7.240	7.680	12,499	-0.40(-4.95%)
Nov 19, 2021	8.000	8.720	7.960	8.080	11,072	+0.04(+0.50%)
Nov 18, 2021	7.880	8.520	8.040	8.040	49,607	+0.40(+5.24%)
Nov 17, 2021	10.56	10.56	6.160	7.640	191,976	-3.04(-28.46%)
Nov 16, 2021	10.76	11.08	10.40	10.68	2,216	-0.20(-1.84%)
Nov 15, 2021	10.91	11.06	10.72	10.88	4,798	+0.00(+0.00%)
Nov 12, 2021	10.84	11.20	10.84	10.88	6,499	-0.08(-0.73%)
Nov 11, 2021	10.88	11.32	10.88	10.96	5,671	-0.20(-1.79%)
Nov 10, 2021	10.96		10.92	11.16	3,144	+0.08(+0.72%)
Nov 09, 2021	11.32	11.36	10.88	11.08	1,181	-0.24(-2.12%)
Nov 08, 2021	11.44	11.44	11.20	11.32	1,216	+0.12(+1.07%)
Nov 05, 2021	11.32	11.36	11.08	11.20	3,320	-0.12(-1.06%)
Nov 04, 2021	11.32	11.36	10.88	11.32	7,327	+0.00(+0.00%)
Nov 03, 2021	11.20	11.40	10.92	11.32	8,403	+0.16(+1.43%)
Nov 02, 2021	11.24	11.32	10.80	11.16	2,212	-0.08(-0.71%)
Nov 01, 2021	11.20	11.36	11.16	11.24	11,872	+0.16(+1.44%)
Oct 29, 2021	11.04	11.12	10.88	11.08	1,524	-0.04(-0.36%)
Oct 28, 2021	11.16	11.36	11.04	11.12	1,306	-0.04(-0.36%)
Oct 27, 2021	11.28	11.54	11.12	11.16	3,874	-0.12(-1.06%)
Oct 26, 2021	11.24			11.28	12,705	-0.20(-1.74%)
Oct 25, 2021	11.60	11.64	10.80	11.48	20,002	+0.40(+3.61%)
Oct 22, 2021	11.80	11.80	10.80	11.08	9,299	-0.08(-0.72%)
Oct 21, 2021	11.38	11.93	11.08	11.16	21,464	-0.20(-1.76%)
Oct 20, 2021	11.40	11.68	11.20	11.36	10,255	-0.16(-1.39%)
Oct 19, 2021	11.64	12.08	11.40	11.52	11,718	-0.12(-1.03%)
Oct 18, 2021	11.20	11.76	11.04	11.64	6,036	+0.44(+3.93%)
Oct 15, 2021	11.04	11.72	11.03	11.20	2,798	-0.44(-3.78%)
Oct 14, 2021	11.44	11.80	11.44	11.64	2,000	+0.00(+0.00%)
Oct 13, 2021	11.64	12.16	11.24	11.64	9,131	-0.04(-0.34%)
Oct 12, 2021	12.40	12.76	11.02	11.68	42,510	-0.52(-4.26%)
Oct 11, 2021	11.24	12.36	11.24	12.20	33,004	+0.92(+8.16%)
Oct 08, 2021	10.96	11.40	10.62	11.28	6,444	+0.12(+1.08%)
Oct 07, 2021	11.16	11.68	11.04	11.16	5,793	+0.12(+1.09%)
Oct 06, 2021	11.16	11.21	10.40	11.04	19,388	-0.24(-2.13%)
Oct 05, 2021	11.08	11.48	11.08	11.28	2,948	-0.12(-1.05%)
Oct 04, 2021	10.92	11.44	10.88	11.40	1,550	+0.24(+2.15%)