Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.900	2.920	2.850	2.920	2.701	822,000
2025-07-18	2.810	2.870	2.810	2.870	2.655	602,000
2025-07-17	2.870	2.870	2.870	2.870	2.655	612,500
2025-07-16	2.870	2.880	2.860	2.880	2.664	602,500
2025-07-15	2.920	2.920	2.910	2.910	2.692	488,000
2025-07-14	2.850	2.920	2.850	2.920	2.701	802,500
2025-07-11	2.850	2.890	2.770	2.850	2.637	424,000
2025-07-10	2.850	2.890	2.850	2.850	2.637	400,000
2025-07-09	2.820	2.930	2.820	2.830	2.618	376,000
2025-07-08	2.880	2.900	2.780	2.820	2.609	698,500
2025-07-07	2.790	2.920	2.790	2.880	2.664	322,500
2025-07-04	2.740	2.960	2.740	2.780	2.572	335,500
2025-07-03	2.720	2.740	2.720	2.740	2.535	246,000
2025-07-02	2.710	2.710	2.700	2.700	2.498	440,000
2025-06-30	2.750	2.750	2.710	2.720	2.516	170,500
2025-06-26	2.930	2.930	2.720	2.760	2.553	3,500
2025-06-25	2.950	2.950	2.940	2.940	2.720	17,000
2025-06-24	2.970	2.970	2.810	2.940	2.720	643,000
2025-06-23	2.800	2.960	2.730	2.960	2.738	33,000
2025-06-20	2.930	2.980	2.800	2.960	2.738	67,500
2025-06-19	2.880	2.930	2.850	2.930	2.711	1,945,500
2025-06-18	2.730	2.830	2.700	2.830	2.618	67,500
2025-06-17	2.840	2.840	2.840	2.840	2.627	12,000
2025-06-16	2.660	2.840	2.660	2.840	2.627	393,500
2025-06-13	2.650	2.800	2.620	2.660	2.461	494,500
2025-06-12	2.580	2.600	2.570	2.600	2.405	104,000
2025-06-11	2.500	2.580	2.500	2.570	2.378	67,500
2025-06-10	2.580	2.600	2.520	2.600	2.405	65,000
2025-06-09	2.600	2.620	2.570	2.570	2.378	220,500
2025-06-05	2.560	2.590	2.560	2.560	2.368	41,500
2025-06-04	2.640	2.640	2.520	2.590	2.396	90,500
2025-06-03	2.530	2.600	2.460	2.600	2.405	265,500
2025-06-02	2.520	2.530	2.380	2.530	2.341	68,000
2025-05-30	2.480	2.620	2.480	2.620	2.331	18,500
2025-05-29	2.400	2.540	2.400	2.530	2.251	128,000
2025-05-28	2.400	2.400	2.310	2.360	2.100	201,000
2025-05-27	2.340	2.430	2.290	2.400	2.136	148,000
2025-05-26	2.320	2.320	2.280	2.320	2.064	51,000
2025-05-23	2.380	2.380	2.310	2.310	2.056	100,500
2025-05-19	2.380	2.390	2.310	2.310	2.056	100,500
2025-05-15	2.340	2.340	2.300	2.310	2.056	26,000
2025-05-13	2.430	2.430	2.290	2.430	2.162	1,500
2025-05-12	2.250	2.380	2.250	2.360	2.100	102,000
2025-05-09	2.330	2.340	2.210	2.340	2.082	11,500
2025-05-08	2.350	2.350	2.320	2.340	2.082	18,000
2025-05-07	2.310	2.350	2.300	2.300	2.047	207,000
2025-05-06	2.260	2.320	2.230	2.310	2.056	77,500
2025-05-02	2.290	2.300	2.260	2.270	2.020	75,500
2025-04-30	2.250	2.250	2.250	2.250	2.002	21,000
2025-04-29	2.180	2.180	2.180	2.180	1.940	17,500
2025-04-28	2.280	2.280	2.170	2.180	1.940	108,000
2025-04-25	2.220	2.270	2.100	2.240	1.993	215,500
2025-04-24	2.250	2.250	2.100	2.220	1.975	2,500
2025-04-23	2.300	2.300	2.170	2.200	1.958	213,500
2025-04-22	2.260	2.350	2.120	2.200	1.958	253,000
2025-04-17	2.160	2.190	2.160	2.190	1.949	236,500
2025-04-16	2.190	2.190	2.110	2.170	1.931	65,500
2025-04-15	2.180	2.200	2.110	2.200	1.958	42,500
2025-04-14	2.150	2.160	2.100	2.120	1.886	20,500
2025-04-11	2.120	2.180	2.080	2.130	1.895	189,000

← NewerPage 6 of 18 · 1,053 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.