Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.210	2.290	2.180	2.250	2.209	1,629,000
2026-07-16	2.250	2.270	2.250	2.270	2.228	460,500
2026-07-15	2.180	2.280	2.170	2.270	2.228	1,539,500
2026-07-14	2.320	2.320	1.960	2.170	2.130	1,030,500
2026-07-13	2.340	2.380	2.250	2.320	2.278	501,000
2026-07-10	2.200	2.430	2.200	2.380	2.336	795,000
2026-07-09	2.270	2.300	2.190	2.190	2.150	447,000
2026-07-08	2.390	2.430	2.190	2.260	2.219	1,055,500
2026-07-07	2.060	2.450	2.040	2.390	2.346	1,638,000
2026-07-06	1.980	2.300	1.970	2.290	2.248	1,610,000
2026-07-03	1.890	1.970	1.850	1.970	1.934	506,000
2026-07-02	1.990	1.990	1.870	1.940	1.905	504,000
2026-06-30	1.850	1.930	1.850	1.930	1.895	374,500
2026-06-29	1.840	1.870	1.770	1.870	1.836	473,000
2026-06-26	1.880	1.880	1.830	1.830	1.797	20,000
2026-06-25	1.890	1.890	1.880	1.880	1.846	8,500
2026-06-24	2.050	2.050	1.920	1.920	1.885	28,500
2026-06-23	1.900	2.040	1.890	2.040	2.003	589,500
2026-06-22	1.860	1.900	1.860	1.890	1.855	515,000
2026-06-18	1.910	1.960	1.840	1.870	1.836	1,535,500
2026-06-17	1.840	1.970	1.800	1.970	1.934	281,000
2026-06-16	1.830	1.830	1.820	1.830	1.797	368,000
2026-06-15	1.780	1.820	1.780	1.820	1.787	425,500
2026-06-12	1.850	1.850	1.780	1.780	1.747	348,500
2026-06-11	1.830	1.860	1.820	1.850	1.816	335,500
2026-06-10	1.800	2.000	1.770	1.990	1.954	520,000
2026-06-09	1.740	1.900	1.730	1.880	1.846	374,000
2026-06-08	1.760	1.770	1.740	1.740	1.708	370,500
2026-06-05	1.760	1.900	1.740	1.770	1.738	431,000
2026-06-04	1.780	1.810	1.760	1.760	1.728	218,500
2026-06-03	1.810	1.840	1.780	1.840	1.806	514,000
2026-06-02	1.780	1.810	1.750	1.810	1.777	706,000
2026-06-01	1.800	1.810	1.770	1.790	1.757	399,000
2026-05-29	1.900	1.970	1.850	1.860	1.787	237,000
2026-05-28	1.900	1.900	1.810	1.860	1.787	111,000
2026-05-27	1.880	2.000	1.880	1.970	1.892	241,500
2026-05-26	1.880	1.920	1.810	1.880	1.806	559,000
2026-05-22	1.950	1.950	1.870	1.890	1.816	47,000
2026-05-21	1.870	1.900	1.850	1.890	1.816	238,000
2026-05-20	1.900	1.900	1.860	1.860	1.787	61,000
2026-05-19	1.910	1.960	1.850	1.950	1.873	204,500
2026-05-18	1.900	1.920	1.890	1.900	1.825	293,000
2026-05-15	1.910	1.910	1.900	1.900	1.825	211,500
2026-05-14	1.850	1.990	1.850	1.850	1.777	48,000
2026-05-13	1.860	1.890	1.830	1.880	1.806	232,500
2026-05-12	1.890	1.900	1.850	1.850	1.777	145,000
2026-05-11	1.980	2.010	1.900	1.900	1.825	708,500
2026-05-08	2.030	2.030	1.950	1.980	1.902	387,500
2026-05-07	2.050	2.080	2.030	2.030	1.950	386,500
2026-05-06	2.000	2.070	1.990	2.000	1.921	209,000
2026-05-05	2.130	2.130	1.980	2.010	1.931	156,500
2026-05-04	2.080	2.080	1.980	2.030	1.950	749,000
2026-04-30	2.170	2.170	2.070	2.070	1.988	90,500
2026-04-29	2.160	2.160	2.050	2.060	1.979	84,000
2026-04-28	2.160	2.160	2.100	2.100	2.017	500
2026-04-27	2.120	2.120	2.050	2.050	1.969	4,000
2026-04-24	2.160	2.160	2.090	2.090	2.008	500
2026-04-23	2.040	2.110	2.030	2.040	1.960	210,500
2026-04-22	2.060	2.070	2.030	2.040	1.960	176,500
2026-04-21	2.060	2.080	2.030	2.040	1.960	121,500

← NewerPage 2 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.