Shanghai Gench Education Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 5.000 | 5.000 | 4.980 | 4.980 | 3.726 | 186,000 |
| 2021-12-07 | 5.000 | 5.000 | 4.950 | 4.950 | 3.704 | 9,000 |
| 2021-12-06 | 4.990 | 4.990 | 4.980 | 4.980 | 3.726 | 5,500 |
| 2021-12-03 | 4.990 | 5.000 | 4.990 | 5.000 | 3.741 | 886,500 |
| 2021-12-02 | 5.050 | 5.050 | 4.990 | 5.000 | 3.741 | 1,523,500 |
| 2021-12-01 | 5.050 | 5.100 | 5.050 | 5.050 | 3.778 | 31,000 |
| 2021-11-30 | 5.100 | 5.200 | 5.000 | 5.000 | 3.741 | 205,000 |
| 2021-11-29 | 5.100 | 5.200 | 5.100 | 5.180 | 3.876 | 9,000 |
| 2021-11-26 | 5.190 | 5.190 | 5.180 | 5.180 | 3.876 | 4,500 |
| 2021-11-25 | 5.130 | 5.200 | 5.120 | 5.160 | 3.861 | 181,500 |
| 2021-11-24 | 5.130 | 5.150 | 5.110 | 5.110 | 3.823 | 715,000 |
| 2021-11-23 | 5.170 | 5.200 | 5.100 | 5.110 | 3.823 | 479,500 |
| 2021-11-22 | 5.210 | 5.280 | 5.200 | 5.210 | 3.898 | 229,000 |
| 2021-11-19 | 5.140 | 5.140 | 5.140 | 5.140 | 3.846 | 3,500 |
| 2021-11-18 | 5.170 | 5.200 | 5.170 | 5.170 | 3.868 | 214,500 |
| 2021-11-17 | 5.160 | 5.190 | 5.140 | 5.140 | 3.846 | 184,500 |
| 2021-11-16 | 5.020 | 5.020 | 4.980 | 5.020 | 3.756 | 721,000 |
| 2021-11-15 | 5.090 | 5.090 | 4.990 | 5.010 | 3.748 | 245,500 |
| 2021-11-12 | 4.960 | 5.040 | 4.960 | 5.040 | 3.771 | 205,500 |
| 2021-11-11 | 4.970 | 5.000 | 4.920 | 4.920 | 3.681 | 233,000 |
| 2021-11-10 | 5.000 | 5.010 | 4.960 | 4.960 | 3.711 | 1,202,000 |
| 2021-11-09 | 4.950 | 4.950 | 4.950 | 4.950 | 3.704 | 15,000 |
| 2021-11-08 | 5.040 | 5.040 | 4.990 | 4.990 | 3.734 | 52,000 |
| 2021-11-05 | 5.010 | 5.020 | 4.900 | 4.920 | 3.681 | 237,000 |
| 2021-11-04 | 5.190 | 5.200 | 4.950 | 5.020 | 3.756 | 1,153,500 |
| 2021-11-03 | 5.030 | 5.100 | 4.950 | 5.010 | 3.748 | 76,500 |
| 2021-11-02 | 4.610 | 5.050 | 4.610 | 5.010 | 3.748 | 16,500 |
| 2021-11-01 | 5.160 | 5.160 | 5.160 | 5.160 | 3.861 | 500 |
| 2021-10-29 | 5.200 | 5.200 | 5.160 | 5.160 | 3.861 | 26,000 |
| 2021-10-28 | 5.050 | 5.150 | 5.050 | 5.150 | 3.853 | 9,500 |
| 2021-10-27 | 5.200 | 5.200 | 5.150 | 5.150 | 3.853 | 124,000 |
| 2021-10-26 | 5.180 | 5.220 | 5.050 | 5.180 | 3.876 | 500 |
← NewerPage 18 of 18 · 1,052 trading days
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.