Shanghai Gench Education Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 2.970 | 2.970 | 2.790 | 2.790 | 2.405 | 111,500 |
| 2024-09-03 | 2.950 | 2.960 | 2.950 | 2.960 | 2.552 | 109,500 |
| 2024-09-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.543 | 500 |
| 2024-08-30 | 2.920 | 2.950 | 2.870 | 2.950 | 2.543 | 26,000 |
| 2024-08-29 | 2.950 | 2.950 | 2.940 | 2.940 | 2.534 | 45,500 |
| 2024-08-28 | 2.950 | 2.950 | 2.940 | 2.940 | 2.534 | 106,000 |
| 2024-08-27 | 2.900 | 2.950 | 2.900 | 2.950 | 2.543 | 72,500 |
| 2024-08-26 | 2.900 | 2.920 | 2.900 | 2.920 | 2.517 | 40,000 |
| 2024-08-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.500 | 48,500 |
| 2024-08-22 | 2.900 | 3.000 | 2.900 | 2.900 | 2.500 | 6,500 |
| 2024-08-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.500 | 1,000 |
| 2024-08-20 | 2.910 | 2.910 | 2.900 | 2.900 | 2.500 | 231,000 |
| 2024-08-19 | 2.910 | 2.910 | 2.890 | 2.900 | 2.500 | 86,000 |
| 2024-08-16 | 2.910 | 2.910 | 2.900 | 2.910 | 2.509 | 56,000 |
| 2024-08-15 | 2.900 | 2.900 | 2.890 | 2.900 | 2.500 | 60,000 |
| 2024-08-14 | 2.900 | 2.900 | 2.880 | 2.900 | 2.500 | 30,500 |
| 2024-08-12 | 2.910 | 2.910 | 2.900 | 2.910 | 2.509 | 50,000 |
| 2024-08-09 | 2.930 | 2.950 | 2.910 | 2.950 | 2.543 | 40,500 |
| 2024-08-08 | 2.910 | 3.050 | 2.910 | 3.050 | 2.629 | 22,000 |
| 2024-08-07 | 2.890 | 3.200 | 2.860 | 2.890 | 2.491 | 1,087,000 |
| 2024-08-06 | 2.860 | 2.930 | 2.850 | 2.890 | 2.491 | 524,500 |
| 2024-08-02 | 2.900 | 2.950 | 2.900 | 2.930 | 2.526 | 232,000 |
| 2024-08-01 | 2.870 | 2.990 | 2.860 | 2.990 | 2.577 | 211,000 |
| 2024-07-30 | 2.910 | 2.930 | 2.900 | 2.930 | 2.526 | 237,000 |
| 2024-07-29 | 2.910 | 2.980 | 2.870 | 2.980 | 2.569 | 235,000 |
| 2024-07-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.500 | 1,500 |
| 2024-07-24 | 2.980 | 3.000 | 2.910 | 2.980 | 2.569 | 103,000 |
| 2024-07-23 | 3.010 | 3.030 | 2.980 | 3.030 | 2.612 | 110,000 |
| 2024-07-22 | 2.980 | 3.010 | 2.980 | 3.010 | 2.595 | 24,000 |
| 2024-07-19 | 2.990 | 3.040 | 2.980 | 3.040 | 2.621 | 48,500 |
| 2024-07-18 | 3.000 | 3.040 | 2.980 | 3.040 | 2.621 | 142,500 |
| 2024-07-17 | 3.000 | 3.000 | 3.000 | 3.000 | 2.586 | 102,000 |
| 2024-07-16 | 3.020 | 3.080 | 2.980 | 3.000 | 2.586 | 319,000 |
| 2024-07-15 | 3.000 | 3.050 | 3.000 | 3.050 | 2.629 | 2,500 |
| 2024-07-12 | 3.100 | 3.100 | 3.000 | 3.000 | 2.586 | 138,000 |
| 2024-07-11 | 3.020 | 3.070 | 3.020 | 3.070 | 2.646 | 32,000 |
| 2024-07-10 | 3.020 | 3.020 | 3.010 | 3.010 | 2.595 | 35,000 |
| 2024-07-09 | 3.050 | 3.050 | 3.010 | 3.010 | 2.595 | 21,000 |
| 2024-07-08 | 3.030 | 3.050 | 3.000 | 3.050 | 2.629 | 6,500 |
| 2024-07-05 | 3.050 | 3.100 | 3.050 | 3.080 | 2.655 | 22,000 |
| 2024-07-04 | 3.070 | 3.070 | 3.050 | 3.070 | 2.646 | 51,000 |
| 2024-07-03 | 3.110 | 3.110 | 3.100 | 3.100 | 2.672 | 50,500 |
| 2024-07-02 | 3.110 | 3.110 | 3.090 | 3.090 | 2.664 | 132,000 |
| 2024-06-28 | 3.100 | 3.150 | 3.100 | 3.150 | 2.715 | 27,500 |
| 2024-06-27 | 3.150 | 3.150 | 3.100 | 3.100 | 2.672 | 5,000 |
| 2024-06-26 | 3.150 | 3.150 | 3.150 | 3.150 | 2.715 | 6,000 |
| 2024-06-25 | 3.120 | 3.230 | 3.110 | 3.120 | 2.690 | 123,500 |
| 2024-06-24 | 3.150 | 3.150 | 3.100 | 3.110 | 2.681 | 126,000 |
| 2024-06-21 | 3.200 | 3.200 | 3.150 | 3.150 | 2.715 | 2,500 |
| 2024-06-20 | 3.280 | 3.280 | 3.200 | 3.200 | 2.759 | 10,000 |
| 2024-06-19 | 3.200 | 3.200 | 3.200 | 3.200 | 2.759 | 1,000 |
| 2024-06-18 | 3.150 | 3.150 | 3.150 | 3.150 | 2.715 | 4,000 |
| 2024-06-17 | 3.160 | 3.160 | 3.160 | 3.160 | 2.724 | 1,000 |
| 2024-06-14 | 3.120 | 3.150 | 3.120 | 3.150 | 2.715 | 27,500 |
| 2024-06-13 | 3.120 | 3.120 | 3.120 | 3.120 | 2.690 | 30,000 |
| 2024-06-12 | 3.110 | 3.120 | 3.110 | 3.110 | 2.681 | 14,500 |
| 2024-06-11 | 3.060 | 3.100 | 3.050 | 3.100 | 2.672 | 1,500 |
| 2024-06-07 | 3.130 | 3.130 | 3.100 | 3.120 | 2.690 | 90,000 |
| 2024-06-05 | 3.240 | 3.240 | 3.220 | 3.220 | 2.776 | 30,000 |
| 2024-06-04 | 3.300 | 3.300 | 3.280 | 3.280 | 2.827 | 36,500 |
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.