Shanghai Gench Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	2.120	2.160	2.050	2.120	1.886	55,500
2025-04-09	2.010	2.050	1.990	2.040	1.815	179,500
2025-04-08	2.040	2.040	1.940	2.010	1.789	144,500
2025-04-07	2.020	2.020	1.970	1.990	1.771	132,500
2025-04-03	2.090	2.130	2.070	2.110	1.878	62,500
2025-04-02	2.100	2.160	2.060	2.090	1.860	22,500
2025-04-01	2.150	2.210	2.000	2.100	1.869	936,000
2025-03-31	2.700	2.700	2.060	2.150	1.913	2,343,500
2025-03-28	2.900	2.900	2.760	2.840	2.527	481,000
2025-03-27	2.950	3.000	2.730	2.900	2.581	320,000
2025-03-26	2.600	2.800	2.600	2.800	2.492	55,500
2025-03-21	2.540	2.540	2.540	2.540	2.260	15,500
2025-03-20	2.580	2.580	2.520	2.530	2.251	12,500
2025-03-19	2.640	2.700	2.500	2.510	2.234	76,000
2025-03-18	2.700	2.700	2.530	2.610	2.322	179,500
2025-03-17	2.640	2.700	2.630	2.640	2.349	34,000
2025-03-12	2.650	2.650	2.500	2.560	2.278	275,000
2025-03-11	2.590	2.670	2.550	2.640	2.349	10,000
2025-03-10	2.670	2.670	2.510	2.570	2.287	225,500
2025-03-07	2.580	2.580	2.540	2.570	2.287	76,000
2025-03-06	2.630	2.800	2.580	2.580	2.296	13,500
2025-03-05	2.570	2.570	2.510	2.540	2.260	184,000
2025-03-04	2.560	2.560	2.510	2.560	2.278	91,500
2025-02-28	2.630	2.630	2.550	2.610	2.322	202,500
2025-02-27	2.590	2.680	2.540	2.640	2.349	87,500
2025-02-26	2.800	2.800	2.600	2.620	2.331	241,000
2025-02-25	2.680	2.680	2.660	2.670	2.376	7,500
2025-02-24	2.660	2.670	2.660	2.670	2.376	1,000
2025-02-21	2.690	2.740	2.690	2.700	2.403	6,000
2025-02-20	2.690	2.690	2.610	2.680	2.385	204,000
2025-02-19	2.710	2.710	2.660	2.710	2.411	155,500
2025-02-18	2.780	2.780	2.690	2.710	2.411	326,500
2025-02-17	2.800	2.800	2.770	2.780	2.474	30,000
2025-02-14	2.790	2.900	2.790	2.870	2.554	88,000
2025-02-13	2.780	2.790	2.780	2.790	2.483	100,000
2025-02-11	2.800	2.870	2.750	2.820	2.509	24,500
2025-02-10	2.800	2.810	2.800	2.810	2.500	6,000
2025-02-07	2.800	2.820	2.710	2.820	2.509	60,000
2025-02-06	2.690	2.750	2.690	2.710	2.411	22,500
2025-02-05	2.750	2.750	2.710	2.710	2.411	33,500
2025-02-03	2.700	2.750	2.700	2.750	2.447	5,000
2025-01-27	2.740	2.900	2.740	2.740	2.438	1,000
2025-01-24	2.650	2.730	2.650	2.730	2.429	39,500
2025-01-22	2.750	2.750	2.720	2.730	2.429	133,500
2025-01-21	2.780	2.780	2.670	2.780	2.474	177,000
2025-01-20	2.800	2.810	2.740	2.780	2.474	145,000
2025-01-17	2.820	2.820	2.800	2.810	2.500	19,000
2025-01-16	2.860	2.860	2.800	2.810	2.500	67,500
2025-01-15	2.880	2.880	2.860	2.860	2.545	2,000
2025-01-14	2.890	2.920	2.870	2.920	2.598	362,000
2025-01-13	2.870	2.870	2.860	2.870	2.554	211,000
2025-01-10	2.900	2.930	2.890	2.890	2.572	39,000
2025-01-09	2.940	2.980	2.870	2.970	2.643	64,000
2025-01-08	2.900	2.910	2.900	2.910	2.589	12,500
2025-01-07	2.920	2.930	2.910	2.910	2.589	70,500
2025-01-06	2.950	2.970	2.910	2.970	2.643	73,000
2025-01-03	2.920	2.960	2.920	2.960	2.634	358,500
2024-12-30	2.900	2.920	2.880	2.910	2.589	77,000
2024-12-27	2.900	2.900	2.900	2.900	2.581	22,000
2024-12-23	2.900	2.900	2.900	2.900	2.581	20,500

← NewerPage 7 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.