Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	3.980	4.000	3.840	4.000	3.174	1,500
2023-05-11	3.830	3.860	3.830	3.840	3.047	101,500
2023-05-10	3.860	3.980	3.840	3.860	3.063	201,000
2023-05-09	3.860	3.980	3.860	3.860	3.063	84,500
2023-05-08	3.860	3.980	3.860	3.860	3.063	7,500
2023-05-03	3.880	3.880	3.820	3.870	3.071	64,000
2023-05-02	3.890	3.890	3.880	3.880	3.079	77,000
2023-04-28	3.900	3.900	3.900	3.900	3.094	126,000
2023-04-27	3.810	3.970	3.810	3.950	3.134	2,000
2023-04-24	3.810	4.080	3.810	4.050	3.213	5,000
2023-04-21	3.980	4.050	3.950	3.950	3.134	216,500
2023-04-20	3.900	3.950	3.900	3.950	3.134	557,500
2023-04-19	3.990	4.080	3.930	3.950	3.134	157,500
2023-04-18	4.080	4.080	3.950	4.000	3.174	191,000
2023-04-14	3.890	4.090	3.890	4.060	3.221	54,000
2023-04-12	3.900	3.900	3.870	3.870	3.071	71,000
2023-04-11	3.880	3.900	3.880	3.900	3.094	37,000
2023-04-06	3.910	3.910	3.850	3.880	3.079	175,000
2023-04-04	3.890	3.910	3.880	3.910	3.102	91,000
2023-04-03	3.900	3.900	3.880	3.890	3.087	41,000
2023-03-31	3.950	3.950	3.880	3.900	3.094	290,000
2023-03-30	4.000	4.000	3.950	3.950	3.134	247,000
2023-03-29	4.050	4.050	3.980	3.980	3.158	122,500
2023-03-28	4.000	4.000	3.970	4.000	3.174	410,500
2023-03-27	4.010	4.010	3.980	3.980	3.158	362,000
2023-03-23	3.990	4.000	3.980	4.000	3.174	174,000
2023-03-22	3.990	4.010	3.980	3.980	3.158	185,500
2023-03-21	3.860	4.000	3.860	4.000	3.174	406,500
2023-03-20	3.900	3.900	3.840	3.840	3.047	202,000
2023-03-17	4.000	4.000	3.900	3.900	3.094	115,000
2023-03-16	3.990	4.000	3.910	3.960	3.142	16,000
2023-03-15	4.000	4.000	3.990	3.990	3.166	319,000
2023-03-14	4.040	4.040	3.950	3.990	3.166	792,500
2023-03-13	3.870	4.040	3.870	4.040	3.206	256,500
2023-03-10	3.800	4.000	3.800	3.900	3.094	207,500
2023-03-09	3.810	3.810	3.810	3.810	3.023	1,000
2023-03-08	3.810	3.810	3.810	3.810	3.023	2,500
2023-03-07	3.810	3.810	3.810	3.810	3.023	1,000
2023-03-06	3.810	3.850	3.810	3.850	3.055	1,500
2023-03-03	3.850	3.900	3.850	3.900	3.094	1,000
2023-03-01	3.850	3.850	3.850	3.850	3.055	1,000
2023-02-28	3.860	3.860	3.860	3.860	3.063	20,000
2023-02-22	3.900	3.900	3.900	3.900	3.094	1,500
2023-02-21	3.910	3.970	3.900	3.970	3.150	431,500
2023-02-20	3.920	3.990	3.920	3.980	3.158	17,500
2023-02-17	3.990	3.990	3.990	3.990	3.166	1,000
2023-02-16	3.860	3.990	3.850	3.990	3.166	136,500
2023-02-15	3.820	3.820	3.820	3.820	3.031	500
2023-02-14	3.820	3.820	3.820	3.820	3.031	20,500
2023-02-13	3.810	3.830	3.810	3.820	3.031	60,000
2023-02-10	3.860	3.860	3.850	3.850	3.055	76,500
2023-02-09	3.870	3.880	3.860	3.860	3.063	27,000
2023-02-08	3.870	3.870	3.870	3.870	3.071	1,500
2023-02-07	3.870	3.880	3.870	3.880	3.079	2,000
2023-02-06	3.870	3.870	3.870	3.870	3.071	1,000
2023-02-02	3.980	3.980	3.970	3.970	3.150	9,500
2023-02-01	3.960	3.970	3.960	3.960	3.142	15,500
2023-01-31	3.900	3.970	3.900	3.970	3.150	11,000
2023-01-30	3.850	3.910	3.840	3.860	3.063	63,500
2023-01-27	3.940	4.000	3.940	3.980	3.158	16,500

← NewerPage 13 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.