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
2023-10-30	20.850	21.800	20.600	21.600	20.459	12,312,622
2023-10-27	20.400	20.750	20.160	20.700	19.607	7,503,005
2023-10-26	20.480	20.480	20.030	20.420	19.342	5,819,600
2023-10-25	20.460	20.820	20.280	20.520	19.436	6,853,861
2023-10-24	20.380	20.790	20.160	20.360	19.285	7,822,889
2023-10-23	21.060	21.150	20.310	20.410	19.332	7,657,970
2023-10-20	21.370	21.600	21.050	21.250	20.128	5,183,136
2023-10-19	21.780	22.100	21.410	21.470	20.336	9,550,100
2023-10-18	21.950	22.500	21.520	21.530	20.393	9,151,500
2023-10-17	21.710	22.070	21.700	21.910	20.753	4,526,423
2023-10-16	22.270	22.300	21.590	21.810	20.658	11,007,188
2023-10-13	22.500	22.650	22.250	22.320	21.141	8,298,041
2023-10-12	22.600	22.790	22.480	22.510	21.321	7,828,904
2023-10-11	23.220	23.540	22.520	22.670	21.473	14,290,121
2023-10-10	23.240	23.950	23.050	23.300	22.070	12,247,076
2023-10-09	23.300	23.530	22.960	23.240	22.013	10,704,720
2023-09-28	22.420	23.290	22.400	23.200	21.975	16,618,477
2023-09-27	22.870	22.870	22.400	22.400	21.217	9,022,244
2023-09-26	22.860	23.110	22.300	22.870	21.662	15,436,203
2023-09-25	22.630	23.640	22.430	22.970	21.757	31,052,648
2023-09-22	20.800	22.000	20.770	22.000	20.838	14,970,880
2023-09-21	21.040	21.400	20.800	20.910	19.806	5,318,190
2023-09-20	20.980	21.540	20.850	21.040	19.929	5,878,791
2023-09-19	21.680	21.680	21.000	21.010	19.901	10,292,225
2023-09-18	21.750	21.990	21.500	21.750	20.601	7,445,194
2023-09-15	21.490	22.000	21.490	21.900	20.744	10,102,685
2023-09-14	22.270	22.270	21.310	21.500	20.365	12,128,907
2023-09-13	22.600	23.020	21.940	22.280	21.103	17,287,038
2023-09-12	21.420	22.550	21.310	22.400	21.217	19,989,254
2023-09-11	21.460	21.840	21.280	21.570	20.431	9,440,265
2023-09-08	21.180	21.790	21.080	21.580	20.440	10,416,715
2023-09-07	21.900	21.900	21.070	21.150	20.033	15,380,539
2023-09-06	21.320	22.030	21.010	21.970	20.810	13,308,210
2023-09-05	21.250	21.650	21.220	21.480	20.346	9,467,309
2023-09-04	21.130	21.340	20.850	21.340	20.213	5,641,265
2023-09-01	21.620	21.680	20.980	21.060	19.948	9,222,400
2023-08-31	21.300	21.600	21.200	21.520	20.384	7,732,572
2023-08-30	21.050	21.640	21.050	21.340	20.213	11,049,876
2023-08-29	20.800	21.250	20.750	21.050	19.938	10,975,278
2023-08-28	21.500	21.560	20.700	20.770	19.673	10,050,454
2023-08-25	21.130	21.180	20.530	20.560	19.474	7,352,966
2023-08-24	21.040	21.300	20.670	21.170	20.052	7,123,200
2023-08-23	21.200	21.490	20.860	20.880	19.777	7,868,498
2023-08-22	21.100	21.720	20.860	21.380	20.251	9,780,603
2023-08-21	21.080	21.440	20.910	20.980	19.872	5,177,312
2023-08-18	21.330	21.510	21.070	21.080	19.967	4,598,965
2023-08-17	21.120	21.730	20.860	21.330	20.204	7,177,603
2023-08-16	21.610	21.650	21.100	21.120	20.005	6,508,287
2023-08-15	22.010	22.190	21.400	21.610	20.469	7,489,206
2023-08-14	22.010	22.180	21.770	21.960	20.800	5,615,654
2023-08-11	22.640	22.740	22.160	22.190	21.018	7,091,843
2023-08-10	22.620	22.800	22.320	22.500	21.312	5,104,613
2023-08-09	22.680	22.830	22.510	22.660	21.463	5,462,474
2023-08-08	22.920	22.960	22.240	22.730	21.530	12,189,564
2023-08-07	23.230	23.370	22.800	22.930	21.719	9,605,756
2023-08-04	23.210	23.690	23.090	23.200	21.975	9,469,647
2023-08-03	23.240	23.390	23.030	23.210	21.984	4,687,604
2023-08-02	23.160	23.540	23.160	23.320	22.089	7,262,054
2023-08-01	23.100	23.760	22.970	23.270	22.041	16,290,320
2023-07-31	23.300	23.300	22.810	23.130	21.909	11,719,611

← NewerPage 13 of 21 · 1,212 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.