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
2023-07-28	23.590	23.770	23.130	23.300	22.070	11,873,533
2023-07-27	24.380	24.450	23.300	23.560	22.316	20,699,611
2023-07-26	24.780	24.920	24.180	24.320	23.036	9,688,101
2023-07-25	24.810	25.100	24.400	24.710	23.405	12,591,108
2023-07-24	25.000	25.860	24.590	24.850	23.538	21,365,040
2023-07-21	25.100	25.600	24.800	25.100	23.775	19,230,113
2023-07-20	26.100	26.550	25.460	25.560	24.210	17,906,320
2023-07-19	26.750	27.200	26.000	26.210	24.826	21,311,921
2023-07-18	27.390	28.030	26.300	26.440	25.044	24,202,437
2023-07-17	27.300	28.070	26.710	27.450	26.000	37,427,670
2023-07-14	25.190	27.560	24.960	27.060	25.631	56,272,147
2023-07-13	24.330	25.250	24.100	25.050	23.727	27,954,574
2023-07-12	24.550	25.370	23.980	24.100	22.827	27,157,730
2023-07-11	24.560	24.890	23.700	24.750	23.443	20,637,368
2023-07-10	24.300	25.010	23.830	24.240	22.960	30,142,562
2023-07-07	24.320	24.690	23.350	23.660	22.411	22,319,609
2023-07-06	22.640	24.180	22.550	23.990	22.723	35,127,003
2023-07-05	22.200	22.900	22.030	22.640	21.444	17,761,516
2023-07-04	22.160	22.360	21.880	22.060	20.895	9,775,937
2023-07-03	21.740	22.190	21.580	22.060	20.895	12,447,383
2023-06-30	21.100	21.870	21.100	21.740	20.592	12,689,405
2023-06-29	20.810	21.300	20.720	21.010	19.901	8,567,329
2023-06-28	21.130	21.140	20.380	20.840	19.739	8,990,308
2023-06-27	20.890	21.400	20.680	21.120	20.005	9,355,776
2023-06-26	21.800	22.060	20.650	20.930	19.825	16,136,184
2023-06-21	21.300	22.250	21.300	21.810	20.658	20,844,818
2023-06-20	20.620	22.370	20.610	21.500	20.365	27,225,534
2023-06-19	20.600	20.940	20.470	20.770	19.673	21,115,682
2023-06-16	21.500	21.500	20.290	20.530	19.446	37,349,302
2023-06-15	20.650	22.200	20.560	21.940	20.781	50,269,584
2023-06-14	19.200	20.460	19.000	20.180	19.114	13,590,049
2023-06-13	19.490	19.600	19.070	19.140	18.129	5,986,697
2023-06-12	19.230	19.720	19.060	19.650	18.612	5,466,520
2023-06-09	19.220	19.440	19.020	19.200	18.186	7,477,527
2023-06-08	19.730	19.790	19.200	19.320	18.300	4,933,938
2023-06-07	19.810	20.050	19.600	19.730	18.688	4,963,508
2023-06-06	20.570	20.640	19.850	19.870	18.821	8,211,632
2023-06-05	20.630	20.900	20.280	20.650	19.560	8,560,002
2023-06-02	19.660	21.030	19.560	20.630	19.541	15,104,113
2023-06-01	19.300	20.030	19.100	19.560	18.527	10,795,040
2023-05-31	19.730	19.930	19.070	19.250	18.233	8,742,504
2023-05-30	20.470	20.470	19.400	20.000	18.754	13,516,189
2023-05-29	20.600	21.550	20.380	20.460	19.186	21,174,658
2023-05-26	19.400	20.250	19.050	19.930	18.689	9,638,115
2023-05-25	19.500	19.890	19.280	19.400	18.192	8,466,240
2023-05-24	19.530	19.850	19.260	19.480	18.267	6,761,745
2023-05-23	19.180	19.900	19.130	19.430	18.220	8,649,562
2023-05-22	19.100	19.300	18.830	19.190	17.995	5,742,688
2023-05-19	19.080	19.210	18.760	19.130	17.939	5,264,002
2023-05-18	18.580	19.180	18.550	19.010	17.826	7,774,038
2023-05-17	18.330	18.830	18.290	18.580	17.423	5,737,819
2023-05-16	18.560	18.590	18.160	18.390	17.245	6,270,663
2023-05-15	18.810	18.860	18.100	18.520	17.367	9,034,364
2023-05-12	19.360	19.400	18.710	18.730	17.564	6,548,780
2023-05-11	18.960	19.600	18.810	19.360	18.154	9,122,664
2023-05-10	18.970	19.410	18.820	18.900	17.723	10,434,616
2023-05-09	19.220	19.220	18.660	18.700	17.535	10,564,439
2023-05-08	19.400	19.500	19.170	19.220	18.023	8,855,446
2023-05-05	20.130	20.150	19.130	19.410	18.201	9,358,467
2023-05-04	19.850	20.890	19.850	20.130	18.876	8,884,798

← NewerPage 14 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.