Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	3.800	3.800	3.610	3.740	2.968	131,000
2022-10-13	3.800	3.800	3.680	3.800	3.015	4,500
2022-10-12	3.800	3.840	3.510	3.800	3.015	23,500
2022-10-11	3.960	3.960	3.510	3.940	3.047	1,500
2022-10-07	3.870	3.870	3.780	3.780	2.923	500
2022-10-06	3.880	3.880	3.880	3.880	3.000	1,500
2022-10-05	3.890	3.890	3.880	3.880	3.000	1,000
2022-10-03	3.580	3.800	3.500	3.500	2.707	24,000
2022-09-30	3.980	3.980	3.940	3.940	3.047	1,000
2022-09-27	3.660	3.790	3.500	3.660	2.830	38,500
2022-09-26	3.500	3.650	2.600	3.650	2.823	72,000
2022-09-23	3.700	3.700	3.700	3.700	2.861	50,000
2022-09-22	3.710	3.720	3.600	3.700	2.861	129,500
2022-09-21	3.800	3.880	3.800	3.880	3.000	2,500
2022-09-20	3.800	3.950	3.800	3.910	3.024	51,000
2022-09-16	3.720	3.890	3.720	3.780	2.923	82,500
2022-09-15	3.840	3.840	3.800	3.800	2.939	32,000
2022-09-14	3.900	3.990	3.840	3.840	2.970	150,500
2022-09-13	3.750	3.990	3.750	3.900	3.016	11,500
2022-09-08	3.960	4.000	3.900	3.990	3.086	140,000
2022-09-07	3.970	3.970	3.900	3.920	3.031	100,500
2022-09-06	4.000	4.000	4.000	4.000	3.093	48,000
2022-09-05	3.990	4.000	3.810	4.000	3.093	211,000
2022-09-02	3.900	3.920	3.830	3.900	3.016	103,000
2022-09-01	3.900	4.000	3.660	4.000	3.093	100,500
2022-08-31	3.860	3.900	3.860	3.900	3.016	140,000
2022-08-30	3.850	3.990	3.850	3.860	2.985	101,500
2022-08-29	3.800	3.860	3.800	3.860	2.985	145,500
2022-08-26	3.800	4.000	3.800	3.910	3.024	30,500
2022-08-25	3.800	3.850	3.800	3.850	2.977	80,500
2022-08-23	3.900	3.900	3.820	3.820	2.954	366,000
2022-08-22	3.850	3.850	3.800	3.800	2.939	59,000
2022-08-19	3.570	3.850	3.570	3.850	2.977	150,000
2022-08-18	3.850	3.850	3.580	3.580	2.768	50,500
2022-08-17	3.860	3.860	3.760	3.760	2.908	28,500
2022-08-15	3.840	3.990	3.840	3.990	3.086	86,500
2022-08-12	3.710	3.710	3.710	3.710	2.869	22,500
2022-08-11	3.800	3.800	3.700	3.700	2.861	30,000
2022-08-08	3.700	3.890	3.700	3.890	3.008	6,500
2022-08-03	3.700	3.980	3.660	3.700	2.861	89,000
2022-08-02	3.610	3.750	3.600	3.750	2.900	61,000
2022-07-29	3.800	3.800	3.720	3.800	2.939	35,000
2022-07-26	4.040	4.040	3.700	3.800	2.939	3,190,000
2022-07-25	4.050	4.050	4.040	4.040	3.124	14,000
2022-07-22	3.910	4.000	3.910	4.000	3.093	194,000
2022-07-21	3.800	4.000	3.800	3.950	3.055	39,500
2022-07-20	3.980	4.000	3.900	4.000	3.093	57,000
2022-07-19	4.000	4.030	3.910	3.990	3.086	205,500
2022-07-18	3.700	4.000	3.600	4.000	3.093	84,000
2022-07-15	3.700	3.700	3.680	3.700	2.861	252,000
2022-07-14	3.790	3.970	3.740	3.740	2.892	74,500
2022-07-13	3.780	3.990	3.780	3.990	3.086	61,000
2022-07-12	3.960	4.030	3.920	3.980	3.078	96,000
2022-07-11	4.010	4.020	4.010	4.020	3.109	176,500
2022-07-08	4.000	4.060	4.000	4.010	3.101	84,500
2022-07-07	3.940	4.190	3.700	4.150	3.209	402,000
2022-07-06	3.550	3.950	3.550	3.940	3.047	216,500
2022-07-05	3.440	3.510	3.440	3.510	2.714	109,500
2022-07-04	3.380	3.500	3.370	3.410	2.637	981,000
2022-06-30	3.360	3.400	3.360	3.360	2.598	238,000

← NewerPage 15 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.