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
2023-02-02	23.870	24.500	23.740	23.910	22.421	8,475,557
2023-02-01	22.800	24.180	22.790	23.900	22.412	16,747,291
2023-01-31	22.650	22.830	22.410	22.790	21.371	4,128,770
2023-01-30	22.020	23.230	22.020	22.640	21.230	10,584,505
2023-01-20	21.650	22.050	21.600	21.680	20.330	5,131,446
2023-01-19	22.230	22.230	21.340	21.700	20.349	9,107,121
2023-01-18	22.030	22.250	21.950	22.220	20.836	2,830,057
2023-01-17	22.250	22.290	21.880	22.010	20.639	4,267,711
2023-01-16	22.820	22.850	22.170	22.280	20.892	7,173,794
2023-01-13	22.240	23.010	22.040	22.860	21.436	7,983,035
2023-01-12	21.770	22.270	21.770	22.180	20.799	5,018,247
2023-01-11	22.320	22.520	21.720	21.770	20.414	6,163,652
2023-01-10	22.800	22.850	22.170	22.260	20.874	7,094,030
2023-01-09	23.120	23.200	22.690	22.890	21.464	6,310,123
2023-01-06	22.600	23.460	22.410	23.090	21.652	10,527,944
2023-01-05	21.640	22.800	21.520	22.540	21.136	7,936,573
2023-01-04	22.180	22.200	21.500	21.640	20.292	6,718,358
2023-01-03	21.350	22.360	21.310	22.120	20.742	5,385,821
2022-12-30	21.700	21.870	20.980	21.390	20.058	7,700,056
2022-12-29	21.520	21.890	21.470	21.720	20.367	5,335,285
2022-12-28	22.520	22.580	21.400	21.500	20.161	8,363,997
2022-12-27	22.280	22.670	21.950	22.520	21.117	8,634,582
2022-12-26	21.630	22.320	21.400	22.250	20.864	10,350,040
2022-12-23	21.050	22.200	21.050	21.610	20.264	9,288,851
2022-12-22	23.200	23.360	21.320	21.500	20.161	17,836,396
2022-12-21	22.350	23.230	22.350	23.200	21.755	14,308,895
2022-12-20	22.030	22.350	21.690	22.300	20.911	9,860,149
2022-12-19	22.680	22.880	21.960	22.360	20.967	13,478,023
2022-12-16	22.280	22.630	21.880	22.050	20.677	10,044,899
2022-12-15	22.660	22.690	22.170	22.270	20.883	10,052,152
2022-12-14	22.910	23.060	22.520	22.670	21.258	6,407,118
2022-12-13	23.300	23.300	22.680	22.900	21.474	8,165,663
2022-12-12	23.100	23.570	22.700	23.160	21.718	12,520,673
2022-12-09	22.730	23.200	22.370	23.050	21.614	15,016,076
2022-12-08	23.100	23.500	22.580	22.680	21.267	14,801,020
2022-12-07	23.060	24.380	22.780	23.090	21.652	19,319,253
2022-12-06	23.380	23.750	22.860	23.150	21.708	13,818,348
2022-12-05	24.200	24.480	23.370	23.450	21.990	16,594,192
2022-12-02	23.800	24.960	23.650	24.120	22.618	18,636,568
2022-12-01	24.450	24.900	23.500	23.770	22.290	21,983,380
2022-11-30	23.550	24.850	23.550	24.590	23.059	37,004,504
2022-11-29	22.140	23.780	22.060	23.490	22.027	27,475,690
2022-11-28	20.910	22.980	20.850	22.260	20.874	30,233,646
2022-11-25	21.570	21.940	20.780	21.290	19.964	34,981,567
2022-11-24	19.950	21.890	19.770	21.890	20.527	46,150,577
2022-11-23	20.290	20.510	19.470	19.900	18.661	13,346,308
2022-11-22	21.130	21.500	20.350	20.540	19.261	18,961,142
2022-11-21	20.770	21.450	20.400	21.000	19.692	23,917,901
2022-11-18	19.900	21.300	19.550	20.780	19.486	33,525,353
2022-11-17	19.960	20.080	19.270	19.640	18.417	13,946,582
2022-11-16	19.730	20.170	19.450	19.990	18.745	21,462,889
2022-11-15	19.510	19.810	18.900	19.760	18.529	20,834,699
2022-11-14	19.860	20.030	19.000	19.210	18.014	25,015,855
2022-11-11	20.450	21.000	19.840	19.860	18.623	35,400,700
2022-11-10	21.250	22.620	19.950	20.440	19.167	68,748,409
2022-11-09	18.700	20.610	18.700	20.610	19.326	40,830,157
2022-11-08	17.860	19.360	17.550	18.740	17.573	29,630,456
2022-11-07	17.350	17.880	17.350	17.630	16.532	9,578,083
2022-11-04	17.240	17.550	17.220	17.510	16.419	10,776,306
2022-11-03	17.120	17.330	17.060	17.210	16.138	6,457,370

← NewerPage 16 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.