Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	3.210	3.350	3.210	3.270	2.529	80,500
2022-06-28	3.180	3.310	3.180	3.240	2.506	53,500
2022-06-27	3.190	3.360	3.110	3.200	2.475	71,500
2022-06-24	3.230	3.330	3.160	3.200	2.475	86,500
2022-06-23	3.190	3.230	3.190	3.210	2.482	442,000
2022-06-22	3.070	3.110	3.070	3.110	2.405	58,000
2022-06-21	3.120	3.120	3.120	3.120	2.413	20,000
2022-06-20	3.100	3.110	3.060	3.110	2.405	174,000
2022-06-17	3.090	3.150	3.090	3.140	2.428	111,000
2022-06-16	3.290	3.480	3.010	3.020	2.335	660,000
2022-06-15	3.130	3.200	3.130	3.200	2.475	2,500
2022-06-14	3.220	3.220	3.120	3.120	2.413	34,500
2022-06-13	3.290	3.300	3.290	3.290	2.544	40,000
2022-06-09	3.150	3.150	3.100	3.100	2.397	38,000
2022-06-07	3.200	3.250	3.050	3.060	2.366	674,500
2022-06-06	3.120	3.120	3.050	3.080	2.382	41,000
2022-06-02	3.050	3.160	3.050	3.160	2.364	9,000
2022-05-31	3.200	3.200	3.150	3.150	2.357	180,000
2022-05-30	3.110	3.110	3.110	3.110	2.327	30,000
2022-05-27	3.100	3.100	3.020	3.020	2.260	25,000
2022-05-26	3.020	3.020	3.020	3.020	2.260	500
2022-05-25	3.120	3.120	3.100	3.100	2.319	41,000
2022-05-24	3.010	3.100	3.010	3.050	2.282	12,000
2022-05-23	3.090	3.090	3.090	3.090	2.312	1,000
2022-05-20	3.110	3.220	3.050	3.220	2.409	66,500
2022-05-19	3.100	3.120	3.100	3.120	2.334	500
2022-05-18	3.200	3.200	3.180	3.190	2.387	8,500
2022-05-17	3.210	3.210	3.120	3.190	2.387	32,500
2022-05-16	3.280	3.280	3.280	3.280	2.454	8,500
2022-05-13	3.300	3.300	3.220	3.280	2.454	153,000
2022-05-12	3.140	3.200	3.140	3.200	2.394	31,000
2022-05-11	3.200	3.230	3.200	3.230	2.417	500
2022-05-10	3.380	3.380	3.250	3.250	2.432	1,758,000
2022-05-06	3.400	3.470	3.380	3.380	2.529	144,000
2022-05-04	3.530	3.530	3.480	3.480	2.604	3,500
2022-04-29	3.600	3.640	3.600	3.640	2.723	9,000
2022-04-27	3.420	3.420	3.360	3.400	2.544	216,500
2022-04-26	3.500	3.500	3.500	3.500	2.619	101,000
2022-04-25	3.560	3.590	3.400	3.490	2.611	291,000
2022-04-22	3.590	3.590	3.590	3.590	2.686	17,000
2022-04-20	3.630	3.630	3.630	3.630	2.716	1,000
2022-04-19	3.580	3.580	3.550	3.550	2.656	292,000
2022-04-14	3.590	3.600	3.580	3.590	2.686	232,500
2022-04-11	3.590	3.780	3.550	3.780	2.828	560,500
2022-04-08	3.650	3.650	3.650	3.650	2.731	1,000
2022-04-07	3.610	3.790	3.610	3.720	2.783	6,000
2022-04-06	3.780	3.780	3.660	3.710	2.776	17,500
2022-04-04	3.820	3.820	3.400	3.560	2.664	150,500
2022-03-31	3.790	3.840	3.790	3.790	2.836	234,000
2022-03-30	3.620	3.800	3.620	3.790	2.836	460,500
2022-03-29	3.700	3.790	3.700	3.790	2.836	6,500
2022-03-28	3.800	3.820	3.800	3.800	2.843	1,031,500
2022-03-25	3.750	3.800	3.720	3.800	2.843	875,500
2022-03-24	3.780	3.900	3.750	3.760	2.813	1,109,000
2022-03-23	3.800	3.800	3.770	3.770	2.821	504,500
2022-03-22	3.770	3.830	3.760	3.790	2.836	219,500
2022-03-21	3.760	3.840	3.760	3.760	2.813	330,000
2022-03-17	3.800	3.860	3.750	3.750	2.806	52,500
2022-03-16	3.680	3.740	3.540	3.730	2.791	1,511,500
2022-03-15	3.800	3.900	3.630	3.630	2.716	321,500

← NewerPage 16 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.