Shanghai Gench Education Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.970 | 2.980 | 2.920 | 2.920 | 2.598 | 3,500 |
| 2024-12-19 | 2.990 | 2.990 | 2.900 | 2.920 | 2.598 | 119,000 |
| 2024-12-17 | 2.890 | 2.890 | 2.890 | 2.890 | 2.572 | 9,000 |
| 2024-12-16 | 2.950 | 2.970 | 2.860 | 2.880 | 2.563 | 52,000 |
| 2024-12-12 | 2.950 | 2.960 | 2.860 | 2.950 | 2.625 | 35,500 |
| 2024-12-10 | 2.970 | 2.970 | 2.900 | 2.960 | 2.634 | 32,500 |
| 2024-12-09 | 2.990 | 2.990 | 2.960 | 2.960 | 2.634 | 90,000 |
| 2024-12-06 | 2.900 | 2.900 | 2.860 | 2.860 | 2.545 | 52,500 |
| 2024-12-04 | 2.900 | 2.900 | 2.890 | 2.890 | 2.572 | 42,000 |
| 2024-12-03 | 2.900 | 2.900 | 2.850 | 2.850 | 2.536 | 234,500 |
| 2024-12-02 | 2.820 | 2.920 | 2.820 | 2.900 | 2.581 | 21,000 |
| 2024-11-29 | 3.020 | 3.020 | 2.850 | 2.850 | 2.536 | 1,018,000 |
| 2024-11-27 | 3.100 | 3.100 | 3.080 | 3.080 | 2.741 | 503,000 |
| 2024-11-26 | 3.090 | 3.100 | 3.070 | 3.070 | 2.732 | 345,000 |
| 2024-11-25 | 3.080 | 3.100 | 3.070 | 3.090 | 2.750 | 141,000 |
| 2024-11-21 | 3.100 | 3.100 | 3.090 | 3.100 | 2.759 | 401,000 |
| 2024-11-20 | 3.070 | 3.100 | 3.060 | 3.090 | 2.750 | 905,000 |
| 2024-11-19 | 3.060 | 3.090 | 3.050 | 3.090 | 2.750 | 1,262,500 |
| 2024-11-18 | 3.060 | 3.150 | 3.060 | 3.060 | 2.723 | 1,026,500 |
| 2024-11-15 | 3.050 | 3.090 | 3.050 | 3.090 | 2.750 | 1,002,500 |
| 2024-11-14 | 3.110 | 3.110 | 3.090 | 3.090 | 2.750 | 1,694,500 |
| 2024-11-13 | 3.150 | 3.150 | 3.100 | 3.110 | 2.767 | 1,600,000 |
| 2024-11-12 | 3.110 | 3.110 | 3.110 | 3.110 | 2.767 | 1,372,000 |
| 2024-11-11 | 3.150 | 3.160 | 3.120 | 3.120 | 2.776 | 1,205,500 |
| 2024-11-08 | 3.100 | 3.160 | 3.100 | 3.160 | 2.812 | 1,205,500 |
| 2024-11-07 | 3.240 | 3.240 | 3.200 | 3.200 | 2.847 | 1,000 |
| 2024-11-06 | 3.130 | 3.150 | 3.120 | 3.130 | 2.785 | 366,500 |
| 2024-11-05 | 3.170 | 3.180 | 3.150 | 3.150 | 2.803 | 158,500 |
| 2024-11-01 | 3.180 | 3.180 | 3.180 | 3.180 | 2.830 | 1,000 |
| 2024-10-30 | 3.150 | 3.300 | 3.140 | 3.290 | 2.928 | 39,000 |
| 2024-10-29 | 3.240 | 3.280 | 3.020 | 3.140 | 2.794 | 144,000 |
| 2024-10-28 | 3.280 | 3.280 | 3.230 | 3.280 | 2.919 | 34,000 |
| 2024-10-25 | 3.270 | 3.280 | 3.270 | 3.280 | 2.919 | 1,070,000 |
| 2024-10-24 | 3.270 | 3.330 | 3.270 | 3.270 | 2.910 | 1,068,500 |
| 2024-10-23 | 3.250 | 3.330 | 3.250 | 3.330 | 2.963 | 657,000 |
| 2024-10-22 | 3.260 | 3.320 | 3.260 | 3.280 | 2.919 | 1,373,000 |
| 2024-10-21 | 3.240 | 3.340 | 3.240 | 3.260 | 2.901 | 1,082,000 |
| 2024-10-18 | 3.230 | 3.260 | 3.210 | 3.240 | 2.883 | 1,000,000 |
| 2024-10-17 | 3.190 | 3.280 | 3.190 | 3.210 | 2.856 | 1,085,000 |
| 2024-10-16 | 3.120 | 3.270 | 3.120 | 3.180 | 2.830 | 804,500 |
| 2024-10-15 | 3.200 | 3.200 | 3.130 | 3.160 | 2.812 | 792,000 |
| 2024-10-14 | 3.060 | 3.200 | 3.060 | 3.200 | 2.847 | 1,108,500 |
| 2024-10-10 | 3.040 | 3.060 | 3.040 | 3.060 | 2.723 | 987,000 |
| 2024-10-09 | 3.180 | 3.180 | 3.000 | 3.010 | 2.678 | 15,500 |
| 2024-10-08 | 3.350 | 3.350 | 3.200 | 3.200 | 2.759 | 396,500 |
| 2024-10-07 | 3.190 | 3.420 | 3.190 | 3.350 | 2.888 | 320,000 |
| 2024-10-04 | 2.990 | 3.160 | 2.990 | 3.160 | 2.724 | 3,522,000 |
| 2024-10-03 | 3.010 | 3.040 | 3.000 | 3.000 | 2.586 | 1,273,500 |
| 2024-10-02 | 3.170 | 3.170 | 2.970 | 3.100 | 2.672 | 1,726,500 |
| 2024-09-30 | 2.990 | 2.990 | 2.850 | 2.950 | 2.543 | 1,207,000 |
| 2024-09-27 | 2.920 | 2.950 | 2.900 | 2.900 | 2.500 | 564,000 |
| 2024-09-26 | 2.950 | 2.950 | 2.880 | 2.910 | 2.509 | 359,000 |
| 2024-09-25 | 3.190 | 3.190 | 2.900 | 2.900 | 2.500 | 106,500 |
| 2024-09-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.586 | 500 |
| 2024-09-23 | 2.860 | 2.870 | 2.860 | 2.870 | 2.474 | 20,000 |
| 2024-09-12 | 2.810 | 2.820 | 2.810 | 2.820 | 2.431 | 1,000 |
| 2024-09-11 | 2.800 | 2.820 | 2.800 | 2.820 | 2.431 | 70,500 |
| 2024-09-10 | 2.870 | 2.870 | 2.800 | 2.820 | 2.431 | 109,500 |
| 2024-09-09 | 3.190 | 3.190 | 2.870 | 2.870 | 2.474 | 1,000 |
| 2024-09-05 | 2.880 | 2.950 | 2.880 | 2.950 | 2.543 | 4,000 |
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.