Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	3.910	4.000	3.710	3.800	2.843	302,000
2022-03-11	3.850	3.990	3.850	3.910	2.925	6,000
2022-03-10	3.890	3.900	3.890	3.890	2.911	16,500
2022-03-09	3.920	3.920	3.880	3.880	2.903	75,000
2022-03-08	3.950	4.000	3.910	3.910	2.925	184,500
2022-03-04	3.960	3.960	3.720	3.750	2.806	71,000
2022-03-03	4.000	4.010	3.980	3.980	2.978	135,500
2022-03-02	4.200	4.200	4.000	4.010	3.000	114,500
2022-03-01	4.000	4.010	3.960	3.990	2.985	161,000
2022-02-25	4.140	4.140	4.010	4.010	3.000	204,500
2022-02-24	4.150	4.150	4.140	4.140	3.098	98,500
2022-02-23	4.150	4.150	4.150	4.150	3.105	4,000
2022-02-22	4.130	4.170	4.090	4.150	3.105	2,066,000
2022-02-18	4.160	4.390	4.150	4.270	3.195	175,500
2022-02-17	4.160	4.160	4.160	4.160	3.113	7,500
2022-02-15	4.110	4.330	4.110	4.280	3.202	2,500
2022-02-14	4.170	4.180	4.150	4.150	3.105	28,500
2022-02-11	4.160	4.340	4.160	4.180	3.127	5,000
2022-02-10	4.370	4.450	4.110	4.220	3.157	152,000
2022-02-09	4.440	4.630	4.380	4.380	3.277	18,500
2022-02-08	4.970	4.970	4.050	4.370	3.270	7,500
2022-02-07	4.260	4.260	4.260	4.260	3.187	7,000
2022-02-04	4.320	4.320	4.260	4.260	3.187	22,500
2022-01-31	4.310	4.310	4.300	4.300	3.217	62,500
2022-01-28	4.000	4.200	4.000	4.200	3.142	36,000
2022-01-27	4.000	4.000	3.900	4.000	2.993	545,500
2022-01-26	4.260	4.270	4.090	4.150	3.105	929,500
2022-01-25	4.320	4.350	4.040	4.040	3.023	1,648,500
2022-01-24	4.540	4.690	4.450	4.650	3.479	1,831,000
2022-01-21	4.310	4.550	4.300	4.540	3.397	231,500
2022-01-19	4.350	4.660	4.350	4.470	3.344	28,000
2022-01-18	4.450	4.460	4.410	4.410	3.300	57,500
2022-01-17	4.390	4.450	4.390	4.440	3.322	62,000
2022-01-14	4.600	4.600	4.370	4.370	3.270	422,500
2022-01-13	4.750	4.750	4.620	4.620	3.457	12,500
2022-01-12	4.670	4.750	4.670	4.750	3.554	404,500
2022-01-11	4.690	4.690	4.600	4.640	3.472	921,500
2022-01-10	4.700	4.700	4.700	4.700	3.517	483,000
2022-01-07	4.610	4.700	4.600	4.690	3.509	32,000
2022-01-06	4.750	4.750	4.700	4.700	3.517	359,500
2022-01-05	4.800	4.800	4.700	4.750	3.554	785,000
2022-01-04	4.800	4.850	4.750	4.790	3.584	700,500
2021-12-31	4.900	4.900	4.890	4.890	3.659	508,000
2021-12-30	4.800	4.800	4.800	4.800	3.591	243,000
2021-12-29	4.850	4.950	4.800	4.800	3.591	8,500
2021-12-28	4.820	4.940	4.820	4.940	3.696	41,500
2021-12-24	4.930	4.930	4.930	4.930	3.689	3,500
2021-12-23	4.750	4.930	4.750	4.760	3.561	7,000
2021-12-22	4.950	4.950	4.940	4.940	3.696	51,000
2021-12-21	4.950	4.950	4.940	4.940	3.696	50,000
2021-12-20	5.150	5.150	4.710	4.850	3.629	355,000
2021-12-17	4.950	5.000	4.900	4.910	3.674	179,500
2021-12-16	5.000	5.110	4.950	4.950	3.704	106,000
2021-12-15	5.000	5.000	4.940	4.970	3.719	588,000
2021-12-13	4.900	5.150	4.900	5.130	3.838	17,500
2021-12-10	4.950	5.000	4.950	4.960	3.711	11,000
2021-12-09	4.980	5.000	4.950	4.950	3.704	347,000
2021-12-08	5.000	5.000	4.980	4.980	3.726	186,000
2021-12-07	5.000	5.000	4.950	4.950	3.704	9,000
2021-12-06	4.990	4.990	4.980	4.980	3.726	5,500

← NewerPage 17 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.