Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	3.480	3.480	3.130	3.310	2.767	10,500
2024-01-30	3.010	3.480	3.010	3.480	2.909	8,000
2024-01-29	3.290	3.500	3.000	3.250	2.716	1,219,500
2024-01-26	3.380	3.380	3.280	3.300	2.758	171,500
2024-01-25	3.400	3.580	3.360	3.390	2.833	32,500
2024-01-24	3.500	3.560	3.300	3.560	2.976	3,068,500
2024-01-22	3.510	3.690	3.500	3.500	2.925	22,500
2024-01-19	3.610	3.680	3.530	3.550	2.967	84,500
2024-01-18	3.620	3.980	3.550	3.690	3.084	100,500
2024-01-17	3.570	3.570	3.510	3.510	2.934	46,000
2024-01-16	3.800	3.800	3.680	3.680	3.076	10,000
2024-01-15	3.770	3.880	3.770	3.800	3.176	11,196,500
2024-01-12	3.710	3.800	3.650	3.650	3.051	55,500
2024-01-11	3.840	3.840	3.700	3.700	3.093	29,000
2024-01-10	3.830	3.830	3.810	3.810	3.185	89,000
2024-01-09	3.730	3.900	3.720	3.890	3.251	12,500
2024-01-05	3.810	3.830	3.810	3.820	3.193	107,000
2024-01-02	3.770	3.800	3.770	3.800	3.176	39,000
2023-12-29	3.770	3.770	3.770	3.770	3.151	500
2023-12-28	3.700	3.700	3.700	3.700	3.093	15,500
2023-12-27	3.760	3.760	3.750	3.750	3.134	1,000
2023-12-22	3.800	4.030	3.800	3.920	3.276	11,500
2023-12-21	3.810	3.810	3.800	3.800	3.176	22,000
2023-12-18	3.800	3.800	3.800	3.800	3.176	20,500
2023-12-07	3.840	3.840	3.810	3.810	3.185	7,500
2023-12-06	3.800	3.860	3.800	3.850	3.218	99,000
2023-12-01	3.850	3.910	3.850	3.910	3.268	20,000
2023-11-30	3.900	3.920	3.890	3.900	3.260	21,500
2023-11-29	3.980	3.980	3.640	3.800	3.176	13,000
2023-11-22	3.780	3.820	3.770	3.820	3.193	5,500
2023-11-21	3.810	3.820	3.750	3.800	3.176	58,000
2023-11-20	3.900	3.900	3.880	3.880	3.243	21,500
2023-11-16	3.910	3.910	3.910	3.910	3.268	17,500
2023-11-15	3.910	3.940	3.910	3.940	3.293	79,500
2023-11-14	3.910	3.910	3.900	3.900	3.260	29,000
2023-11-13	3.910	3.910	3.900	3.910	3.268	2,500
2023-11-10	3.920	3.980	3.920	3.970	3.318	5,000
2023-11-09	4.030	4.030	4.000	4.020	3.360	1,000
2023-11-08	4.100	4.120	4.000	4.000	3.343	97,500
2023-11-01	3.980	4.310	3.980	4.170	3.485	482,500
2023-10-31	3.930	4.000	3.930	3.990	3.335	32,500
2023-10-30	3.820	4.030	3.820	4.000	3.343	6,500
2023-10-27	3.750	3.840	3.750	3.810	3.185	1,000
2023-10-20	4.190	4.190	3.830	4.190	3.502	500
2023-10-19	4.260	4.260	4.180	4.190	3.502	31,000
2023-10-18	4.330	4.330	4.320	4.320	3.611	1,000
2023-10-17	4.320	4.340	4.320	4.340	3.627	71,000
2023-10-16	4.300	4.320	4.300	4.300	3.594	28,000
2023-10-13	4.180	4.360	4.180	4.360	3.644	410,500
2023-10-12	4.190	4.240	4.180	4.180	3.494	403,500
2023-10-11	4.190	4.320	4.160	4.160	3.393	93,000
2023-10-10	4.150	4.230	3.980	4.230	3.451	137,000
2023-10-09	4.140	4.190	4.140	4.150	3.385	160,500
2023-10-06	4.090	4.200	4.090	4.130	3.369	126,500
2023-10-05	4.070	4.130	4.000	4.000	3.263	64,500
2023-10-04	4.080	4.080	4.080	4.080	3.328	12,500
2023-10-03	3.980	4.090	3.980	4.090	3.336	6,000
2023-09-29	4.000	4.090	3.840	4.090	3.336	101,000
2023-09-28	4.070	4.090	3.860	4.080	3.328	345,500
2023-09-27	4.060	4.090	3.810	3.870	3.157	406,500

← NewerPage 11 of 18 · 1,055 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.