Jinan Shengquan Group Share Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	18.880	19.190	18.670	18.860	17.864	5,914,400
2024-07-24	18.450	19.150	18.350	18.980	17.978	12,620,485
2024-07-23	18.900	19.070	18.270	18.270	17.305	7,985,700
2024-07-22	19.500	19.560	18.900	19.010	18.006	6,269,488
2024-07-19	19.150	19.770	19.050	19.500	18.470	5,003,000
2024-07-18	19.150	19.330	18.900	19.220	18.205	6,970,400
2024-07-17	19.320	19.440	19.160	19.290	18.271	5,010,800
2024-07-16	19.470	19.590	19.220	19.420	18.394	4,544,400
2024-07-15	19.880	19.980	19.340	19.530	18.499	7,545,500
2024-07-12	20.330	20.330	20.000	20.000	18.944	5,396,000
2024-07-11	19.730	20.610	19.560	20.380	19.304	11,768,124
2024-07-10	20.000	20.020	18.930	19.440	18.413	10,926,361
2024-07-09	19.900	20.080	19.380	19.990	18.934	8,905,895
2024-07-08	20.550	20.550	19.700	19.850	18.802	9,990,712
2024-07-05	20.560	20.560	20.560	20.560	19.474	0
2024-07-04	20.360	20.840	20.260	20.560	19.474	9,909,726
2024-07-03	20.500	20.690	20.300	20.370	19.294	6,993,433
2024-07-02	21.000	21.120	20.430	20.610	19.522	9,538,400
2024-07-01	20.300	21.160	20.300	21.110	19.995	11,317,247
2024-06-28	19.880	20.560	19.860	20.290	19.219	5,741,509
2024-06-27	20.570	20.720	20.010	20.030	18.972	6,652,200
2024-06-26	20.320	20.720	20.000	20.700	19.607	7,592,255
2024-06-25	20.450	20.600	20.140	20.290	19.219	5,905,144
2024-06-24	20.940	20.980	20.370	20.430	19.351	8,005,047
2024-06-21	20.880	21.020	20.600	20.940	19.834	5,361,000
2024-06-20	21.030	21.280	20.810	20.830	19.730	8,726,227
2024-06-19	21.430	21.450	21.000	21.030	19.919	9,305,386
2024-06-18	20.990	21.490	20.940	21.270	20.147	10,590,154
2024-06-17	20.990	21.170	20.790	20.930	19.825	9,046,456
2024-06-14	20.580	21.060	20.320	20.860	19.758	17,484,198
2024-06-13	20.410	20.950	20.380	20.640	19.550	11,071,900
2024-06-12	20.800	20.970	20.490	20.540	19.455	11,718,498
2024-06-11	20.210	20.960	20.030	20.850	19.749	16,567,200
2024-06-07	19.990	20.670	19.810	20.180	19.114	16,863,600
2024-06-06	19.960	20.340	19.550	19.800	18.754	15,379,400
2024-06-05	20.850	21.140	19.950	20.020	18.963	20,692,701
2024-06-04	21.850	21.900	20.600	20.820	19.721	34,605,678
2024-06-03	21.770	22.450	21.110	22.020	20.857	39,988,604
2024-05-31	20.260	21.400	20.130	21.370	20.241	27,703,737
2024-05-30	20.000	20.450	19.860	20.170	19.105	12,624,118
2024-05-29	19.390	20.070	19.290	19.800	18.754	11,974,932
2024-05-28	19.190	20.010	19.060	19.490	18.461	15,898,281
2024-05-27	18.570	19.230	18.380	19.140	18.129	9,860,818
2024-05-24	18.750	18.880	18.400	18.460	17.485	5,757,800
2024-05-23	19.200	19.210	18.700	18.760	17.769	5,526,718
2024-05-22	19.220	19.320	19.040	19.230	18.215	4,724,182
2024-05-21	19.630	19.630	19.130	19.210	18.196	6,212,989
2024-05-20	19.940	20.010	19.540	19.620	18.584	5,957,612
2024-05-17	19.680	19.850	19.400	19.850	18.802	5,781,617
2024-05-16	19.750	20.000	19.500	19.560	18.527	5,914,342
2024-05-15	20.000	20.120	19.720	19.720	18.679	4,568,230
2024-05-14	19.850	20.270	19.710	19.990	18.934	7,809,498
2024-05-13	19.750	19.950	19.480	19.710	18.669	7,078,559
2024-05-10	20.240	20.250	19.710	19.930	18.878	7,209,839
2024-05-09	20.100	20.220	19.800	20.130	19.067	5,394,686
2024-05-08	20.480	20.490	19.770	19.890	18.840	11,376,993
2024-05-07	20.760	20.920	20.360	20.480	19.398	11,556,469
2024-05-06	20.650	20.740	20.330	20.530	19.446	9,265,100
2024-04-30	20.420	20.630	20.070	20.270	19.200	9,905,700
2024-04-29	19.650	20.500	19.650	20.310	19.237	14,478,452

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.6500 CNY
2025-05-19	0.5500 CNY
2024-08-21	0.4000 CNY
2023-05-31	0.2000 CNY
2022-08-15	0.2000 CNY
2021-09-24	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.