Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.060	2.090	2.060	2.080	1.998	7,000
2026-04-17	2.150	2.150	2.060	2.060	1.979	102,000
2026-04-16	2.170	2.170	2.060	2.070	1.988	379,500
2026-04-15	2.160	2.160	2.110	2.110	2.027	24,000
2026-04-14	2.200	2.200	2.100	2.100	2.017	22,500
2026-04-13	2.200	2.200	2.120	2.140	2.056	19,500
2026-04-10	2.180	2.180	2.150	2.150	2.065	45,000
2026-04-09	2.200	2.200	2.120	2.160	2.075	27,500
2026-04-08	2.060	2.220	2.060	2.190	2.104	26,000
2026-04-02	2.200	2.240	2.180	2.190	2.104	6,500
2026-04-01	2.140	2.280	2.140	2.210	2.123	531,000
2026-03-31	2.090	2.090	2.070	2.070	1.988	100,000
2026-03-30	2.140	2.180	2.030	2.090	2.008	804,000
2026-03-27	2.340	2.370	2.340	2.370	2.277	112,000
2026-03-26	2.440	2.440	2.410	2.410	2.315	8,000
2026-03-24	2.380	2.450	2.350	2.420	2.325	178,000
2026-03-20	2.390	2.400	2.360	2.390	2.296	26,500
2026-03-19	2.400	2.400	2.390	2.390	2.296	5,000
2026-03-18	2.400	2.400	2.390	2.390	2.296	7,500
2026-03-17	2.360	2.380	2.360	2.380	2.286	246,000
2026-03-16	2.380	2.380	2.380	2.380	2.286	100,000
2026-03-13	2.390	2.400	2.380	2.400	2.305	344,500
2026-03-11	2.380	2.400	2.370	2.400	2.305	529,000
2026-03-10	2.360	2.360	2.320	2.330	2.238	154,500
2026-03-09	2.340	2.340	2.300	2.320	2.229	163,000
2026-03-06	2.410	2.410	2.380	2.390	2.296	60,000
2026-03-05	2.330	2.400	2.290	2.350	2.257	41,000
2026-03-04	2.430	2.450	2.330	2.330	2.238	216,500
2026-03-03	2.480	2.480	2.430	2.430	2.334	60,000
2026-03-02	2.460	2.490	2.460	2.490	2.392	238,500
2026-02-27	2.480	2.500	2.480	2.490	2.392	403,000
2026-02-26	2.510	2.510	2.500	2.500	2.402	267,000
2026-02-25	2.520	2.520	2.510	2.510	2.411	73,000
2026-02-24	2.510	2.510	2.510	2.510	2.411	500,000
2026-02-23	2.510	2.510	2.510	2.510	2.411	325,500
2026-02-20	2.550	2.550	2.530	2.530	2.430	33,000
2026-02-16	2.510	2.640	2.510	2.540	2.440	109,000
2026-02-13	2.550	2.550	2.530	2.530	2.430	1,389,000
2026-02-12	2.550	2.560	2.530	2.550	2.450	37,000
2026-02-11	2.550	2.560	2.550	2.560	2.459	138,000
2026-02-10	2.570	2.570	2.560	2.560	2.459	30,500
2026-02-09	2.560	2.570	2.550	2.570	2.469	135,500
2026-02-06	2.570	2.640	2.560	2.570	2.469	113,000
2026-02-05	2.590	2.590	2.560	2.560	2.459	188,000
2026-02-04	2.570	2.580	2.550	2.580	2.478	229,000
2026-02-03	2.570	2.590	2.570	2.580	2.478	76,500
2026-02-02	2.600	2.600	2.590	2.590	2.488	152,000
2026-01-30	2.550	2.610	2.550	2.600	2.498	785,000
2026-01-29	2.560	2.570	2.560	2.560	2.459	106,000
2026-01-28	2.580	2.590	2.570	2.570	2.469	481,000
2026-01-27	2.540	2.540	2.510	2.520	2.421	332,500
2026-01-26	2.500	2.540	2.500	2.540	2.440	318,000
2026-01-23	2.520	2.530	2.520	2.530	2.430	154,500
2026-01-22	2.550	2.550	2.530	2.530	2.430	187,000
2026-01-21	2.550	2.550	2.520	2.550	2.450	269,000
2026-01-20	2.550	2.560	2.540	2.550	2.450	497,500
2026-01-19	2.600	2.610	2.520	2.520	2.421	352,000
2026-01-16	2.630	2.630	2.600	2.610	2.507	224,000
2026-01-15	2.630	2.630	2.620	2.620	2.517	206,500
2026-01-14	2.630	2.630	2.610	2.610	2.507	213,500

← NewerPage 3 of 18 · 1,054 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.