Shanghai Gench Education Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 3.250 | 3.300 | 3.200 | 3.290 | 2.750 | 130,500 |
| 2024-05-30 | 3.250 | 3.300 | 3.250 | 3.300 | 2.758 | 1,000 |
| 2024-05-27 | 3.400 | 3.430 | 3.400 | 3.430 | 2.867 | 3,500 |
| 2024-05-23 | 3.210 | 3.350 | 3.210 | 3.350 | 2.800 | 5,500 |
| 2024-05-22 | 3.260 | 3.300 | 3.220 | 3.260 | 2.725 | 195,000 |
| 2024-05-21 | 3.310 | 3.310 | 3.260 | 3.260 | 2.725 | 69,000 |
| 2024-05-20 | 3.600 | 3.600 | 3.400 | 3.400 | 2.842 | 25,500 |
| 2024-05-17 | 3.300 | 3.360 | 3.280 | 3.280 | 2.742 | 186,000 |
| 2024-05-16 | 3.230 | 3.340 | 3.230 | 3.280 | 2.742 | 38,000 |
| 2024-05-14 | 3.230 | 3.230 | 3.220 | 3.230 | 2.700 | 73,000 |
| 2024-05-13 | 3.480 | 3.480 | 3.200 | 3.200 | 2.675 | 88,500 |
| 2024-05-10 | 3.360 | 3.480 | 3.250 | 3.480 | 2.909 | 72,000 |
| 2024-05-09 | 3.220 | 3.220 | 3.220 | 3.220 | 2.691 | 2,500 |
| 2024-05-08 | 3.230 | 3.230 | 3.210 | 3.210 | 2.683 | 51,500 |
| 2024-05-06 | 3.320 | 3.320 | 3.210 | 3.210 | 2.683 | 5,000 |
| 2024-05-03 | 3.200 | 3.200 | 3.200 | 3.200 | 2.675 | 4,000 |
| 2024-05-02 | 3.190 | 3.200 | 3.190 | 3.200 | 2.675 | 55,000 |
| 2024-04-30 | 3.110 | 3.110 | 3.100 | 3.100 | 2.591 | 84,000 |
| 2024-04-29 | 3.150 | 3.150 | 3.150 | 3.150 | 2.633 | 2,000 |
| 2024-04-26 | 3.150 | 3.190 | 3.150 | 3.190 | 2.666 | 77,500 |
| 2024-04-25 | 3.180 | 3.190 | 3.180 | 3.190 | 2.666 | 84,000 |
| 2024-04-24 | 3.230 | 3.230 | 3.190 | 3.190 | 2.666 | 45,000 |
| 2024-04-19 | 3.270 | 3.270 | 3.270 | 3.270 | 2.733 | 4,500 |
| 2024-04-17 | 3.250 | 3.300 | 3.250 | 3.260 | 2.725 | 17,500 |
| 2024-04-15 | 3.500 | 3.500 | 3.500 | 3.500 | 2.925 | 10,000 |
| 2024-04-11 | 3.400 | 3.400 | 3.200 | 3.400 | 2.842 | 5,500 |
| 2024-04-10 | 3.400 | 3.400 | 3.400 | 3.400 | 2.842 | 1,000 |
| 2024-04-09 | 3.250 | 3.520 | 3.250 | 3.400 | 2.842 | 3,000 |
| 2024-04-05 | 3.150 | 3.270 | 3.150 | 3.150 | 2.633 | 17,000 |
| 2024-04-03 | 3.160 | 3.200 | 3.160 | 3.200 | 2.675 | 121,000 |
| 2024-04-02 | 3.200 | 3.380 | 3.200 | 3.380 | 2.825 | 34,500 |
| 2024-03-28 | 3.270 | 3.300 | 3.180 | 3.180 | 2.658 | 193,000 |
| 2024-03-27 | 3.260 | 3.270 | 3.260 | 3.270 | 2.733 | 23,000 |
| 2024-03-21 | 3.180 | 3.260 | 3.160 | 3.260 | 2.725 | 274,500 |
| 2024-03-20 | 3.180 | 3.290 | 3.180 | 3.290 | 2.750 | 1,500 |
| 2024-03-19 | 3.160 | 3.290 | 3.140 | 3.210 | 2.683 | 74,500 |
| 2024-03-18 | 3.170 | 3.180 | 3.160 | 3.170 | 2.650 | 76,500 |
| 2024-03-15 | 3.200 | 3.200 | 3.200 | 3.200 | 2.675 | 19,000 |
| 2024-03-13 | 3.200 | 3.380 | 3.200 | 3.330 | 2.783 | 25,886,500 |
| 2024-03-12 | 3.200 | 3.200 | 3.200 | 3.200 | 2.675 | 26,000 |
| 2024-03-11 | 3.250 | 3.250 | 3.200 | 3.200 | 2.675 | 94,000 |
| 2024-03-08 | 3.250 | 3.250 | 3.250 | 3.250 | 2.716 | 500 |
| 2024-03-07 | 3.270 | 3.270 | 3.250 | 3.250 | 2.716 | 2,000 |
| 2024-03-06 | 3.300 | 3.300 | 3.280 | 3.290 | 2.750 | 19,000 |
| 2024-03-05 | 3.270 | 3.540 | 3.270 | 3.280 | 2.742 | 3,000 |
| 2024-02-29 | 3.270 | 3.410 | 3.240 | 3.410 | 2.850 | 43,500 |
| 2024-02-28 | 3.270 | 3.270 | 3.270 | 3.270 | 2.733 | 22,000 |
| 2024-02-27 | 3.270 | 3.270 | 3.270 | 3.270 | 2.733 | 500 |
| 2024-02-26 | 3.220 | 3.260 | 3.220 | 3.260 | 2.725 | 500 |
| 2024-02-23 | 3.490 | 3.510 | 3.480 | 3.480 | 2.909 | 155,000 |
| 2024-02-22 | 3.280 | 3.500 | 3.240 | 3.500 | 2.925 | 34,500 |
| 2024-02-21 | 3.520 | 3.610 | 3.280 | 3.280 | 2.742 | 68,000 |
| 2024-02-20 | 3.500 | 3.500 | 3.500 | 3.500 | 2.925 | 3,000 |
| 2024-02-19 | 3.500 | 3.500 | 3.500 | 3.500 | 2.925 | 1,000 |
| 2024-02-15 | 3.500 | 3.500 | 3.500 | 3.500 | 2.925 | 10,500 |
| 2024-02-07 | 3.280 | 3.280 | 3.280 | 3.280 | 2.742 | 4,000 |
| 2024-02-06 | 3.380 | 3.380 | 3.230 | 3.380 | 2.825 | 6,500 |
| 2024-02-05 | 3.300 | 3.400 | 3.300 | 3.390 | 2.833 | 26,000 |
| 2024-02-02 | 3.330 | 3.490 | 3.330 | 3.490 | 2.917 | 1,442,000 |
| 2024-02-01 | 3.330 | 3.330 | 3.330 | 3.330 | 2.783 | 3,000 |
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.