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
2023-04-28	20.200	20.360	19.810	20.000	18.754	10,265,237
2023-04-27	18.810	20.250	18.810	20.190	18.933	22,903,324
2023-04-26	19.500	19.630	18.680	18.890	17.714	24,983,749
2023-04-25	22.180	22.210	19.890	19.890	18.651	26,922,881
2023-04-24	22.440	22.820	21.760	22.100	20.724	20,538,549
2023-04-21	23.380	24.280	22.330	22.440	21.042	28,248,877
2023-04-20	22.980	23.450	22.720	23.000	21.568	30,253,612
2023-04-19	22.000	23.600	21.750	23.100	21.661	48,108,553
2023-04-18	20.400	22.220	20.300	22.040	20.667	37,846,765
2023-04-17	19.690	20.270	19.680	20.200	18.942	12,904,086
2023-04-14	19.730	20.170	19.600	19.640	18.417	9,842,184
2023-04-13	20.000	20.270	19.710	19.730	18.501	9,184,019
2023-04-12	20.270	20.580	19.830	20.010	18.764	8,955,514
2023-04-11	20.050	20.350	19.940	20.330	19.064	8,195,115
2023-04-10	20.330	20.380	19.810	19.930	18.689	5,126,895
2023-04-07	19.910	20.480	19.910	20.220	18.961	7,026,316
2023-04-06	19.290	20.180	19.290	19.850	18.614	8,566,390
2023-04-04	19.660	19.730	19.400	19.520	18.304	5,485,976
2023-04-03	19.700	19.800	19.530	19.720	18.492	6,009,973
2023-03-31	19.280	19.830	19.200	19.550	18.332	7,487,173
2023-03-30	19.280	19.400	18.990	19.250	18.051	6,282,869
2023-03-29	19.600	19.700	19.180	19.230	18.032	8,627,681
2023-03-28	19.920	20.010	19.530	19.590	18.370	5,411,100
2023-03-27	20.020	20.030	19.510	19.830	18.595	6,597,687
2023-03-24	20.360	20.490	19.980	20.030	18.783	7,239,226
2023-03-23	20.500	20.500	20.130	20.310	19.045	4,781,873
2023-03-22	20.560	20.590	20.360	20.420	19.148	3,401,236
2023-03-21	20.320	20.470	20.100	20.430	19.158	4,609,913
2023-03-20	20.630	20.630	19.760	20.220	18.961	7,747,483
2023-03-17	20.600	20.750	20.490	20.550	19.270	4,922,036
2023-03-16	20.620	20.790	20.320	20.380	19.111	5,446,126
2023-03-15	20.420	21.060	20.420	20.800	19.505	6,753,727
2023-03-14	20.860	21.090	20.110	20.220	18.961	8,945,609
2023-03-13	21.330	21.450	20.900	20.920	19.617	5,685,400
2023-03-10	21.500	21.570	21.080	21.160	19.842	4,138,800
2023-03-09	21.490	21.880	21.400	21.680	20.330	6,302,880
2023-03-08	21.320	21.440	20.950	21.400	20.067	7,424,275
2023-03-07	21.990	22.070	21.300	21.320	19.992	6,056,918
2023-03-06	21.930	22.170	21.740	22.020	20.649	5,243,562
2023-03-03	21.910	22.070	21.600	21.920	20.555	4,154,021
2023-03-02	22.650	22.850	21.700	21.910	20.545	8,942,054
2023-03-01	22.680	22.880	22.520	22.710	21.296	3,752,594
2023-02-28	22.490	22.690	22.240	22.500	21.099	3,610,910
2023-02-27	22.910	23.170	22.450	22.500	21.099	4,296,591
2023-02-24	23.220	23.450	22.730	23.000	21.568	5,199,300
2023-02-23	23.330	23.410	22.890	23.150	21.708	3,820,336
2023-02-22	22.950	23.560	22.830	23.330	21.877	5,637,604
2023-02-21	23.090	23.480	22.710	23.000	21.568	5,038,884
2023-02-20	22.810	23.150	22.440	23.000	21.568	7,590,238
2023-02-17	23.320	23.530	22.840	22.970	21.539	6,157,010
2023-02-16	24.010	24.210	23.000	23.270	21.821	7,473,752
2023-02-15	24.310	24.430	23.750	24.010	22.515	5,826,344
2023-02-14	24.300	24.560	24.130	24.390	22.871	5,444,449
2023-02-13	24.500	24.640	23.930	24.360	22.843	8,434,835
2023-02-10	24.180	25.170	24.020	24.500	22.974	15,779,406
2023-02-09	23.660	24.300	23.650	24.200	22.693	7,357,658
2023-02-08	23.550	24.000	23.500	23.820	22.336	5,927,709
2023-02-07	23.630	23.920	23.430	23.560	22.093	4,067,595
2023-02-06	23.710	23.900	23.400	23.540	22.074	5,810,678
2023-02-03	24.180	24.200	23.560	23.940	22.449	5,952,798

← NewerPage 15 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.