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
2024-04-26	19.180	19.770	19.150	19.630	18.593	10,213,676
2024-04-25	19.140	19.440	18.930	19.250	18.233	7,551,020
2024-04-24	19.230	19.230	18.700	19.040	18.035	7,046,687
2024-04-23	18.810	19.190	18.810	19.080	18.072	6,855,400
2024-04-22	19.400	19.400	18.830	18.970	17.968	9,849,352
2024-04-19	18.940	19.550	18.940	19.290	18.271	10,200,836
2024-04-18	18.670	19.080	18.350	18.910	17.911	10,481,442
2024-04-17	18.180	18.720	18.100	18.550	17.570	9,360,255
2024-04-16	18.430	18.490	17.950	17.990	17.040	9,677,539
2024-04-15	18.800	18.960	18.010	18.370	17.400	9,334,601
2024-04-12	18.750	18.990	18.650	18.760	17.769	4,563,200
2024-04-11	18.570	19.080	18.550	18.710	17.722	5,548,081
2024-04-10	19.090	19.120	18.510	18.680	17.694	6,859,124
2024-04-09	18.530	19.190	18.500	19.150	18.139	7,285,701
2024-04-08	19.080	19.080	18.480	18.530	17.551	7,939,259
2024-04-03	19.310	19.350	18.910	19.150	18.139	6,187,719
2024-04-02	19.350	19.650	19.200	19.310	18.290	8,043,793
2024-04-01	18.910	19.490	18.910	19.260	18.243	8,322,900
2024-03-29	18.890	18.920	18.540	18.920	17.921	3,136,376
2024-03-28	18.550	19.230	18.510	18.820	17.826	8,626,468
2024-03-27	19.300	19.300	18.540	18.570	17.589	8,908,774
2024-03-26	19.330	19.420	19.020	19.210	18.196	8,182,599
2024-03-25	20.020	20.020	19.250	19.280	18.262	18,102,159
2024-03-22	20.380	20.550	19.880	20.010	18.953	10,236,876
2024-03-21	21.500	21.500	20.000	20.380	19.304	23,403,952
2024-03-20	21.760	21.950	21.150	21.350	20.223	15,044,101
2024-03-19	22.100	22.120	21.720	21.880	20.725	6,566,800
2024-03-18	21.920	22.210	21.810	22.180	21.009	9,440,228
2024-03-15	21.630	21.920	21.460	21.910	20.753	6,446,002
2024-03-14	21.980	21.990	21.490	21.720	20.573	10,982,325
2024-03-13	22.100	22.320	21.930	22.170	20.999	6,618,064
2024-03-12	22.160	22.320	21.920	22.090	20.923	5,114,266
2024-03-11	22.230	22.410	21.980	22.150	20.980	7,232,869
2024-03-08	21.640	22.610	21.540	22.420	21.236	11,093,808
2024-03-07	22.000	22.100	21.560	21.600	20.459	8,388,600
2024-03-06	22.120	22.390	21.790	21.920	20.762	9,627,200
2024-03-05	21.860	22.550	21.670	22.400	21.217	13,431,833
2024-03-04	21.800	22.150	21.410	21.940	20.781	16,239,284
2024-03-01	22.100	22.600	21.650	22.120	20.952	16,576,625
2024-02-29	20.770	21.500	20.680	21.460	20.327	9,097,871
2024-02-28	21.360	21.660	20.730	20.770	19.673	12,043,200
2024-02-27	20.640	21.430	20.420	21.430	20.298	11,506,870
2024-02-26	21.100	21.250	20.630	20.650	19.560	7,933,700
2024-02-23	20.840	21.370	20.680	21.280	20.156	7,768,065
2024-02-22	20.610	20.950	20.500	20.740	19.645	5,812,600
2024-02-21	20.820	21.200	20.550	20.620	19.531	8,346,652
2024-02-20	20.610	21.400	20.610	21.110	19.995	9,961,292
2024-02-19	20.130	20.970	19.950	20.940	19.834	14,028,135
2024-02-08	19.780	20.590	19.400	19.800	18.754	14,852,608
2024-02-07	17.950	19.480	17.830	19.390	18.366	17,868,754
2024-02-06	16.240	17.710	16.110	17.710	16.775	12,331,129
2024-02-05	16.740	16.770	15.480	16.100	15.250	13,401,798
2024-02-02	17.420	17.730	16.300	16.780	15.894	6,851,725
2024-02-01	17.050	17.880	16.880	17.490	16.566	7,824,460
2024-01-31	17.860	18.000	17.010	17.130	16.225	7,866,339
2024-01-30	19.030	19.030	17.880	17.910	16.964	9,685,672
2024-01-29	19.650	19.750	18.950	18.960	17.959	6,638,800
2024-01-26	20.450	20.600	19.440	19.610	18.574	7,831,668
2024-01-25	19.780	20.560	19.700	20.540	19.455	6,810,660
2024-01-24	19.620	19.940	19.180	19.810	18.764	4,436,678

← NewerPage 11 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.