Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	2.700	2.700	2.660	2.680	2.574	1,135,500
2025-10-13	2.700	2.750	2.660	2.720	2.613	1,275,000
2025-10-10	2.710	2.790	2.700	2.730	2.622	162,500
2025-10-09	2.720	2.750	2.700	2.730	2.622	654,000
2025-10-08	2.750	2.750	2.700	2.710	2.603	689,000
2025-10-06	2.880	2.990	2.800	2.800	2.590	103,000
2025-10-03	2.800	2.880	2.720	2.880	2.664	1,494,000
2025-10-02	2.890	2.890	2.740	2.800	2.590	181,500
2025-09-30	2.940	2.940	2.900	2.900	2.683	154,000
2025-09-29	2.920	2.920	2.910	2.920	2.701	125,500
2025-09-26	2.930	2.950	2.890	2.950	2.729	305,000
2025-09-25	3.000	3.000	2.940	2.990	2.766	161,000
2025-09-24	3.040	3.040	3.010	3.030	2.803	582,500
2025-09-23	3.070	3.080	3.050	3.080	2.849	572,500
2025-09-22	3.210	3.210	3.060	3.070	2.840	183,500
2025-09-19	3.120	3.120	3.060	3.060	2.831	78,000
2025-09-18	3.050	3.150	3.040	3.140	2.905	750,000
2025-09-17	3.100	3.100	3.050	3.090	2.859	276,000
2025-09-16	3.070	3.150	3.070	3.100	2.868	155,000
2025-09-15	3.200	3.210	3.160	3.180	2.942	807,500
2025-09-12	3.170	3.190	3.060	3.140	2.905	1,813,000
2025-09-11	3.110	3.140	3.080	3.110	2.877	2,024,500
2025-09-10	3.050	3.130	2.800	3.100	2.868	1,391,500
2025-09-09	2.990	3.060	2.920	3.050	2.822	1,466,500
2025-09-08	2.930	2.980	2.910	2.970	2.748	1,263,000
2025-09-05	2.820	2.940	2.800	2.920	2.701	1,450,500
2025-09-04	2.880	2.890	2.840	2.860	2.646	69,000
2025-09-03	2.860	2.860	2.840	2.860	2.646	236,500
2025-09-02	2.880	2.900	2.860	2.860	2.646	327,000
2025-09-01	2.810	2.900	2.800	2.850	2.637	612,000
2025-08-29	2.920	2.920	2.890	2.910	2.692	1,275,000
2025-08-28	2.940	2.960	2.930	2.960	2.738	161,500
2025-08-27	2.970	2.970	2.860	2.960	2.738	187,000
2025-08-26	2.980	3.000	2.960	2.970	2.748	983,500
2025-08-25	2.990	3.060	2.990	2.990	2.766	1,383,500
2025-08-22	2.950	3.030	2.950	2.980	2.757	1,935,500
2025-08-21	2.970	3.030	2.950	2.950	2.729	1,111,000
2025-08-20	3.000	3.050	2.950	2.970	2.748	1,358,500
2025-08-19	3.120	3.120	2.970	2.980	2.757	329,500
2025-08-18	2.910	3.130	2.910	3.100	2.868	2,989,500
2025-08-15	2.880	2.880	2.850	2.870	2.655	1,072,500
2025-08-14	2.890	2.890	2.870	2.880	2.664	1,078,500
2025-08-13	2.880	2.890	2.870	2.890	2.674	2,072,500
2025-08-12	2.890	2.920	2.880	2.880	2.664	1,111,500
2025-08-11	2.910	2.910	2.870	2.890	2.674	1,117,500
2025-08-08	2.870	2.910	2.870	2.910	2.692	1,085,000
2025-08-07	2.830	2.930	2.830	2.870	2.655	1,064,500
2025-08-06	2.860	2.870	2.860	2.870	2.655	1,012,500
2025-08-05	2.850	2.860	2.800	2.840	2.627	1,091,000
2025-08-04	2.850	2.910	2.820	2.850	2.637	1,045,000
2025-08-01	2.840	2.850	2.840	2.850	2.637	1,006,000
2025-07-31	2.920	2.920	2.820	2.870	2.655	1,393,500
2025-07-30	2.810	2.890	2.800	2.880	2.664	1,153,000
2025-07-29	2.870	2.880	2.810	2.810	2.600	1,067,000
2025-07-28	2.880	2.900	2.860	2.870	2.655	1,064,500
2025-07-25	2.860	2.890	2.860	2.880	2.664	812,000
2025-07-24	2.920	2.930	2.920	2.930	2.711	803,500
2025-07-23	2.860	2.940	2.860	2.930	2.711	895,500
2025-07-22	2.920	2.920	2.910	2.910	2.692	820,500
2025-07-21	2.900	2.920	2.850	2.920	2.701	822,000

← NewerPage 5 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.