Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	4.040	4.090	4.040	4.060	3.312	73,000
2023-09-25	4.000	4.080	4.000	4.070	3.320	94,500
2023-09-22	4.000	4.080	3.990	4.080	3.328	436,500
2023-09-21	4.040	4.040	4.000	4.010	3.271	139,500
2023-09-20	3.880	4.010	3.880	3.980	3.247	111,500
2023-09-19	3.980	3.980	3.980	3.980	3.247	2,500
2023-09-18	3.890	3.900	3.820	3.900	3.181	59,500
2023-09-15	3.860	3.950	3.850	3.900	3.181	161,500
2023-09-14	3.720	3.850	3.720	3.850	3.141	95,500
2023-09-13	3.760	3.760	3.720	3.720	3.035	202,000
2023-09-12	3.820	3.820	3.740	3.750	3.059	258,000
2023-09-11	3.830	3.850	3.830	3.850	3.141	302,500
2023-09-04	3.860	4.000	3.600	3.760	3.067	216,000
2023-08-31	3.990	4.000	3.580	3.850	3.141	129,000
2023-08-30	4.060	4.060	3.850	3.850	3.141	37,500
2023-08-29	3.590	4.050	3.590	4.030	3.287	828,000
2023-08-28	3.700	3.870	3.270	3.590	2.929	336,500
2023-08-25	3.400	3.490	3.400	3.490	2.847	5,474,000
2023-08-24	3.770	3.770	3.200	3.340	2.725	38,500
2023-08-22	3.550	3.550	3.550	3.550	2.896	2,225,000
2023-08-21	3.690	3.690	3.550	3.550	2.896	66,500
2023-08-17	3.690	3.700	3.650	3.670	2.994	36,500
2023-08-16	3.600	3.700	3.500	3.670	2.994	98,500
2023-08-14	3.380	3.380	3.380	3.380	2.757	1,438,500
2023-08-11	3.400	3.400	3.400	3.400	2.774	4,000
2023-08-10	3.330	3.350	3.330	3.350	2.733	2,001,500
2023-08-08	3.380	3.380	3.340	3.380	2.757	3,500,000
2023-08-07	3.500	3.800	3.340	3.500	2.855	2,000,000
2023-07-31	3.560	3.560	3.500	3.500	2.855	110,500
2023-07-28	3.510	3.510	3.480	3.500	2.855	70,500
2023-07-27	3.600	3.600	3.500	3.580	2.920	92,000
2023-07-26	3.560	3.560	3.520	3.530	2.880	21,000
2023-07-25	3.620	3.620	3.550	3.620	2.953	35,000
2023-07-24	3.650	3.650	3.620	3.620	2.953	16,500
2023-07-21	3.650	3.790	3.650	3.650	2.977	8,500
2023-07-20	3.490	3.500	3.400	3.500	2.855	81,000
2023-07-19	3.340	3.350	3.340	3.350	2.733	14,000
2023-07-18	3.350	3.510	3.330	3.500	2.855	47,500
2023-07-11	3.300	3.300	3.300	3.300	2.692	208,500
2023-07-06	3.270	3.270	3.200	3.230	2.635	10,500
2023-07-05	3.360	3.360	3.360	3.360	2.741	11,000
2023-07-04	3.290	3.380	3.260	3.360	2.741	80,000
2023-07-03	3.300	3.300	3.230	3.230	2.635	248,500
2023-06-29	3.320	3.320	3.300	3.320	2.708	7,500
2023-06-28	3.300	3.580	3.300	3.570	2.912	51,500
2023-06-26	3.270	3.490	3.270	3.490	2.847	4,000
2023-06-15	3.440	3.470	3.390	3.390	2.765	32,000
2023-06-14	3.580	3.580	3.440	3.440	2.806	7,000
2023-06-12	3.660	3.660	3.660	3.660	2.904	2,000
2023-06-09	3.610	3.640	3.610	3.640	2.888	6,000
2023-06-08	3.600	3.600	3.600	3.600	2.856	4,000
2023-06-06	3.600	3.600	3.600	3.600	2.856	500
2023-06-05	3.760	3.760	3.760	3.760	2.983	500
2023-06-02	3.770	3.770	3.760	3.760	2.983	5,500
2023-05-31	3.790	3.790	3.630	3.730	2.960	13,500
2023-05-23	3.800	3.820	3.610	3.810	3.023	101,000
2023-05-22	3.740	3.820	3.610	3.820	3.031	7,000
2023-05-17	3.730	3.750	3.720	3.750	2.975	121,500
2023-05-16	3.830	3.910	3.830	3.830	3.039	5,500
2023-05-15	3.830	3.840	3.820	3.820	3.031	93,000

← NewerPage 12 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.