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
2024-01-23	19.360	19.790	19.000	19.620	18.584	5,873,803
2024-01-22	20.830	20.830	19.200	19.460	18.432	10,010,045
2024-01-19	21.820	21.980	20.800	20.810	19.711	7,756,119
2024-01-18	21.600	21.870	21.280	21.830	20.677	5,507,941
2024-01-17	22.200	22.280	21.760	21.760	20.611	3,848,888
2024-01-16	21.860	22.490	21.860	22.290	21.113	5,298,130
2024-01-15	22.530	22.530	22.530	22.530	21.340	0
2024-01-12	22.770	22.940	22.400	22.530	21.340	5,151,488
2024-01-11	21.800	22.900	21.660	22.820	21.615	8,986,074
2024-01-10	22.290	22.380	21.750	21.850	20.696	5,007,968
2024-01-09	22.760	22.900	22.150	22.300	21.122	8,873,328
2024-01-08	21.650	23.050	21.180	22.780	21.577	16,477,712
2024-01-05	22.390	22.390	21.600	21.810	20.658	6,401,426
2024-01-04	22.640	22.710	22.180	22.310	21.132	3,948,995
2024-01-03	22.750	22.840	22.400	22.620	21.425	5,264,358
2024-01-02	22.400	22.980	22.200	22.770	21.568	6,534,100
2023-12-29	22.190	22.590	22.120	22.380	21.198	5,546,616
2023-12-28	21.970	22.460	21.750	22.190	21.018	5,119,161
2023-12-27	21.370	22.060	21.170	21.970	20.810	6,135,682
2023-12-26	22.640	22.640	21.280	21.370	20.241	10,025,296
2023-12-25	22.600	22.850	22.410	22.580	21.388	3,419,932
2023-12-22	22.680	22.900	22.500	22.710	21.511	3,469,384
2023-12-21	22.540	22.750	22.130	22.690	21.492	5,151,100
2023-12-20	23.180	23.180	22.390	22.510	21.321	6,438,500
2023-12-19	22.800	23.200	22.680	23.080	21.861	5,462,646
2023-12-18	23.140	23.300	22.710	22.780	21.577	4,692,396
2023-12-15	23.490	23.540	23.000	23.180	21.956	6,068,131
2023-12-14	23.390	23.760	23.210	23.410	22.174	9,078,530
2023-12-13	23.460	23.540	23.190	23.260	22.032	5,320,000
2023-12-12	22.980	23.770	22.900	23.450	22.212	12,697,077
2023-12-11	22.820	23.090	22.450	23.000	21.785	9,771,859
2023-12-08	22.520	23.110	22.350	22.830	21.624	9,406,944
2023-12-07	22.800	22.800	22.150	22.480	21.293	6,133,945
2023-12-06	22.700	22.950	22.420	22.660	21.463	6,567,962
2023-12-05	23.040	23.130	22.700	22.700	21.501	6,145,625
2023-12-04	23.150	23.440	22.860	22.970	21.757	6,937,279
2023-12-01	22.580	23.330	22.520	23.070	21.852	11,605,408
2023-11-30	22.710	22.950	22.360	22.500	21.312	5,088,253
2023-11-29	23.230	23.230	22.600	22.710	21.511	6,214,129
2023-11-28	22.220	23.100	22.160	23.060	21.842	11,958,719
2023-11-27	22.370	22.370	21.860	22.220	21.047	4,848,605
2023-11-24	22.480	22.500	22.080	22.300	21.122	5,707,494
2023-11-23	21.990	22.450	21.900	22.330	21.151	6,315,600
2023-11-22	22.700	22.740	21.950	21.990	20.829	9,653,900
2023-11-21	23.140	23.280	22.680	22.750	21.549	7,591,306
2023-11-20	23.200	23.340	22.550	23.090	21.871	12,699,925
2023-11-17	22.240	22.860	22.120	22.820	21.615	10,609,889
2023-11-16	22.760	22.760	22.110	22.200	21.028	9,271,981
2023-11-15	22.360	22.880	22.120	22.760	21.558	12,144,943
2023-11-14	22.410	22.490	22.040	22.200	21.028	8,298,786
2023-11-13	22.510	22.600	22.080	22.380	21.198	9,435,045
2023-11-10	22.300	22.390	21.900	22.120	20.952	8,523,952
2023-11-09	21.580	22.650	21.470	22.360	21.179	23,468,534
2023-11-08	21.750	21.820	21.300	21.520	20.384	10,681,651
2023-11-07	21.700	22.030	21.550	21.760	20.611	7,816,100
2023-11-06	22.150	22.200	21.580	21.680	20.535	11,010,704
2023-11-03	20.950	21.850	20.920	21.780	20.630	9,363,997
2023-11-02	21.950	21.950	20.910	20.960	19.853	7,801,300
2023-11-01	22.160	22.160	21.620	21.820	20.668	8,150,937
2023-10-31	21.500	22.050	21.420	21.750	20.601	7,421,659

← NewerPage 12 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.