Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	2.600	2.630	2.600	2.630	2.526	47,500
2026-01-12	2.640	2.640	2.630	2.640	2.536	184,500
2026-01-09	2.640	2.640	2.630	2.630	2.526	182,500
2026-01-08	2.640	2.670	2.610	2.640	2.536	122,000
2026-01-07	2.690	2.770	2.680	2.680	2.574	530,500
2026-01-06	2.660	2.700	2.660	2.690	2.584	354,000
2026-01-05	2.680	2.700	2.660	2.700	2.594	36,000
2026-01-02	2.730	2.750	2.670	2.680	2.574	35,500
2025-12-31	2.720	2.810	2.690	2.720	2.613	500
2025-12-30	2.700	2.780	2.700	2.720	2.613	154,500
2025-12-29	2.930	2.930	2.710	2.780	2.670	127,000
2025-12-23	2.930	2.950	2.910	2.930	2.815	108,500
2025-12-22	2.980	2.980	2.980	2.980	2.863	453,000
2025-12-19	2.900	3.020	2.790	3.010	2.891	492,000
2025-12-18	2.920	3.080	2.880	3.060	2.939	1,209,500
2025-12-17	2.940	2.940	2.880	2.930	2.815	1,132,000
2025-12-16	2.900	2.950	2.870	2.920	2.805	2,624,000
2025-12-15	2.800	2.970	2.790	2.910	2.795	3,112,500
2025-12-12	2.810	2.880	2.800	2.880	2.767	4,353,500
2025-12-11	2.850	2.860	2.830	2.860	2.747	2,954,000
2025-12-10	2.820	2.860	2.820	2.860	2.747	1,224,000
2025-12-09	2.840	2.840	2.810	2.840	2.728	1,210,000
2025-12-08	2.810	2.880	2.810	2.840	2.728	1,278,500
2025-12-05	2.770	2.810	2.770	2.810	2.699	1,059,000
2025-12-04	2.760	2.780	2.760	2.770	2.661	1,112,500
2025-12-03	2.730	2.750	2.720	2.740	2.632	1,058,500
2025-12-02	2.710	2.860	2.700	2.730	2.622	1,126,000
2025-12-01	2.700	2.710	2.690	2.710	2.603	1,235,000
2025-11-28	2.650	2.650	2.640	2.650	2.546	1,020,000
2025-11-27	2.640	2.640	2.630	2.640	2.536	340,000
2025-11-26	2.640	2.640	2.600	2.640	2.536	51,500
2025-11-25	2.640	2.640	2.600	2.600	2.498	55,500
2025-11-24	2.640	2.640	2.630	2.640	2.536	163,500
2025-11-21	2.640	2.640	2.630	2.630	2.526	118,000
2025-11-20	2.650	2.650	2.650	2.650	2.546	125,000
2025-11-19	2.650	2.650	2.650	2.650	2.546	125,000
2025-11-18	2.660	2.660	2.650	2.650	2.546	329,000
2025-11-17	2.680	2.680	2.660	2.660	2.555	123,500
2025-11-14	2.680	2.680	2.680	2.680	2.574	500,000
2025-11-13	2.680	2.680	2.670	2.680	2.574	330,000
2025-11-12	2.690	2.690	2.680	2.680	2.574	220,500
2025-11-11	2.600	2.690	2.560	2.690	2.584	490,000
2025-11-10	2.640	2.640	2.640	2.640	2.536	52,500
2025-11-07	2.650	2.650	2.640	2.640	2.536	185,500
2025-11-06	2.680	2.680	2.600	2.650	2.546	197,500
2025-11-05	2.600	2.650	2.600	2.650	2.546	158,000
2025-11-04	2.680	2.680	2.650	2.650	2.546	721,000
2025-11-03	2.680	2.680	2.680	2.680	2.574	230,000
2025-10-31	2.680	2.680	2.630	2.680	2.574	941,000
2025-10-30	2.680	2.680	2.630	2.680	2.574	177,500
2025-10-28	2.700	2.700	2.610	2.700	2.594	150,000
2025-10-27	2.700	2.700	2.610	2.700	2.594	1,167,000
2025-10-24	2.570	2.680	2.550	2.680	2.574	719,000
2025-10-23	2.610	2.610	2.570	2.570	2.469	46,500
2025-10-22	2.570	2.600	2.570	2.600	2.498	104,000
2025-10-21	2.620	2.630	2.530	2.590	2.488	251,500
2025-10-20	2.650	2.650	2.580	2.620	2.517	186,000

← NewerPage 4 of 4 · 237 trading days

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.