Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.165	2.165	2.120	2.120	2.120	51,000
2026-10-16	2.165	2.165	2.165	2.165	2.165	0
2026-10-15	2.165	2.165	2.165	2.165	2.165	0
2026-10-14	2.165	2.165	2.165	2.165	2.165	0
2026-10-13	2.165	2.165	2.165	2.165	2.165	0
2026-10-12	2.165	2.165	2.165	2.165	2.165	0
2026-10-09	2.170	2.170	2.160	2.165	2.165	31,000
2026-10-08	2.175	2.175	2.170	2.170	2.170	112,500
2026-10-07	2.145	2.145	2.145	2.145	2.145	0
2026-10-06	2.210	2.210	2.185	2.185	2.145	1,000
2026-10-05	2.180	2.180	2.180	2.180	2.140	0
2026-09-29	2.180	2.210	2.165	2.180	2.140	116,000
2026-09-28	2.210	2.230	2.180	2.180	2.140	46,000
2026-09-24	2.230	2.230	2.180	2.180	2.140	79,500
2026-09-23	2.240	2.240	2.200	2.200	2.160	90,000
2026-09-22	2.290	2.290	2.260	2.270	2.228	24,000
2026-09-21	2.250	2.260	2.250	2.260	2.219	20,000
2026-09-18	2.270	2.270	2.270	2.270	2.228	8,000
2026-09-16	2.270	2.270	2.270	2.270	2.228	23,500
2026-09-15	2.240	2.240	2.220	2.220	2.179	38,000
2026-09-14	2.205	2.290	2.180	2.260	2.219	763,000
2026-09-11	2.300	2.300	2.220	2.220	2.179	415,500
2026-09-10	2.320	2.320	2.300	2.320	2.278	251,000
2026-09-09	2.340	2.370	2.340	2.340	2.297	155,500
2026-09-08	2.350	2.350	2.340	2.340	2.297	46,500
2026-09-07	2.360	2.360	2.320	2.350	2.307	249,000
2026-09-04	2.380	2.380	2.380	2.380	2.336	10,000
2026-09-03	2.390	2.390	2.385	2.385	2.341	18,000
2026-09-02	2.380	2.390	2.360	2.390	2.346	155,000
2026-09-01	2.480	2.480	2.380	2.380	2.336	318,500
2026-08-31	2.480	2.510	2.480	2.485	2.440	69,500
2026-08-28	2.480	2.510	2.450	2.480	2.435	283,000
2026-08-27	2.560	2.560	2.500	2.500	2.454	137,500
2026-08-26	2.640	2.730	2.565	2.565	2.518	1,033,000
2026-08-25	2.445	2.630	2.445	2.625	2.577	1,092,500
2026-08-24	2.420	2.525	2.400	2.445	2.400	859,500
2026-08-21	2.425	2.450	2.410	2.435	2.390	113,000
2026-08-20	2.415	2.415	2.395	2.405	2.361	209,500
2026-08-19	2.400	2.425	2.400	2.410	2.366	485,000
2026-08-18	2.385	2.385	2.380	2.380	2.336	152,000
2026-08-17	2.405	2.405	2.350	2.380	2.336	15,000
2026-08-14	2.405	2.405	2.395	2.395	2.351	165,500
2026-08-13	2.450	2.450	2.420	2.420	2.376	5,000
2026-08-12	2.405	2.450	2.405	2.450	2.405	450,000
2026-08-11	2.405	2.445	2.380	2.385	2.341	407,500
2026-08-07	2.450	2.460	2.380	2.400	2.356	506,000
2026-08-06	2.560	2.560	2.495	2.500	2.454	216,000
2026-08-05	2.550	2.615	2.550	2.580	2.533	446,500
2026-08-04	2.590	2.625	2.585	2.620	2.572	521,500
2026-08-03	2.580	2.645	2.580	2.580	2.533	579,000
2026-07-31	2.580	2.650	2.560	2.590	2.543	1,039,500
2026-07-30	2.590	2.620	2.570	2.570	2.523	737,500
2026-07-29	2.560	2.600	2.520	2.580	2.533	984,000
2026-07-28	2.590	2.590	2.540	2.560	2.513	501,500
2026-07-27	2.440	2.600	2.440	2.580	2.533	785,000
2026-07-24	2.480	2.490	2.410	2.430	2.386	1,328,000
2026-07-23	2.410	2.540	2.400	2.480	2.435	1,119,500
2026-07-22	2.400	2.530	2.380	2.410	2.366	1,603,500
2026-07-21	2.360	2.440	2.280	2.370	2.327	641,000
2026-07-20	2.250	2.400	2.250	2.360	2.317	886,500

Page 1 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.0400 HKD
2026-06-01	0.0400 HKD
2025-10-08	0.1000 HKD
2025-06-02	0.1000 HKD
2024-10-09	0.1000 HKD
2024-06-04	0.1000 HKD
2023-10-12	0.1000 HKD
2023-06-13	0.1000 HKD
2022-10-12	0.1000 HKD
2022-06-06	0.1000 HKD
2021-10-04	0.1000 HKD
2021-06-03	0.0800 HKD
2020-10-05	0.1000 HKD

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