Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	3.960	4.000	3.950	3.980	3.158	54,000
2023-01-20	3.840	3.990	3.830	3.990	3.166	190,000
2023-01-18	4.080	4.080	4.070	4.070	3.229	2,500
2023-01-17	4.080	4.100	3.930	4.080	3.237	436,500
2023-01-16	4.050	4.090	4.000	4.090	3.245	170,000
2023-01-13	3.660	4.190	3.650	4.180	3.317	226,500
2023-01-12	3.900	3.910	3.750	3.750	2.975	41,000
2023-01-11	3.820	4.020	3.820	3.930	3.118	380,500
2023-01-10	3.830	4.170	3.830	3.990	3.166	4,000
2023-01-09	3.940	4.000	3.880	3.880	3.079	74,000
2023-01-06	3.830	3.900	3.830	3.880	3.079	200,000
2023-01-05	3.800	3.900	3.800	3.900	3.094	64,500
2023-01-04	3.950	3.950	3.800	3.840	3.047	118,000
2023-01-03	3.880	3.900	3.880	3.880	3.079	52,500
2022-12-30	3.890	3.990	3.750	3.860	3.063	154,000
2022-12-29	3.790	3.890	3.780	3.890	3.087	161,500
2022-12-28	3.910	4.010	3.810	3.900	3.094	134,500
2022-12-23	3.740	3.930	3.740	3.920	3.110	181,000
2022-12-22	3.800	3.880	3.740	3.740	2.968	3,000
2022-12-21	3.920	3.920	3.740	3.800	3.015	57,500
2022-12-20	4.370	4.380	3.840	3.880	3.079	92,000
2022-12-19	3.830	3.970	3.830	3.970	3.150	458,500
2022-12-16	3.730	3.820	3.730	3.820	3.031	20,000
2022-12-14	3.810	3.820	3.710	3.820	3.031	21,000
2022-12-13	3.720	3.810	3.710	3.810	3.023	5,000
2022-12-12	3.800	3.900	3.730	3.860	3.063	29,500
2022-12-09	3.780	3.840	3.740	3.800	3.015	416,000
2022-12-08	3.730	3.780	3.720	3.780	2.999	23,000
2022-12-07	3.790	3.900	3.710	3.790	3.007	59,500
2022-12-06	3.880	3.880	3.700	3.790	3.007	32,000
2022-12-05	3.790	3.800	3.710	3.720	2.952	173,000
2022-12-02	3.710	3.880	3.700	3.880	3.079	309,500
2022-12-01	3.800	3.870	3.710	3.800	3.015	99,500
2022-11-30	3.800	3.880	3.800	3.800	3.015	100,500
2022-11-29	3.860	3.860	3.710	3.800	3.015	2,500
2022-11-28	3.700	3.750	3.700	3.750	2.975	93,000
2022-11-25	3.600	3.780	3.600	3.780	2.999	103,500
2022-11-24	3.700	3.790	3.700	3.720	2.952	114,000
2022-11-23	3.790	3.800	3.590	3.600	2.856	28,000
2022-11-21	3.650	3.750	3.580	3.740	2.968	77,000
2022-11-18	3.700	3.800	3.570	3.800	3.015	184,500
2022-11-16	3.700	3.700	3.650	3.650	2.896	40,500
2022-11-15	3.560	3.780	3.560	3.780	2.999	93,000
2022-11-14	3.690	3.690	3.580	3.580	2.841	1,000
2022-11-11	3.640	3.680	3.640	3.680	2.920	7,500
2022-11-10	3.690	3.690	3.540	3.640	2.888	22,500
2022-11-09	3.600	3.690	3.540	3.690	2.928	5,500
2022-11-08	3.540	3.690	3.540	3.690	2.928	1,500
2022-11-04	3.690	3.690	3.490	3.690	2.928	2,000
2022-11-03	3.690	3.690	3.500	3.680	2.920	1,500
2022-11-02	3.700	3.700	3.700	3.700	2.936	1,000
2022-11-01	3.490	3.690	3.490	3.670	2.912	3,500
2022-10-31	3.550	3.600	3.500	3.600	2.856	185,500
2022-10-28	3.560	3.590	3.510	3.590	2.848	63,000
2022-10-27	3.660	3.680	3.600	3.600	2.856	256,500
2022-10-26	3.600	3.690	3.600	3.690	2.928	11,000
2022-10-25	3.510	3.700	3.510	3.700	2.936	5,000
2022-10-24	3.310	3.690	3.310	3.690	2.928	36,500
2022-10-20	3.700	3.700	3.650	3.650	2.896	70,500
2022-10-18	3.960	3.960	3.850	3.850	3.055	1,000

← NewerPage 14 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.