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
2022-11-02	17.030	17.470	16.930	17.270	16.194	10,305,412
2022-11-01	16.790	17.100	16.720	17.100	16.035	8,586,190
2022-10-31	16.620	16.980	16.460	16.650	15.613	7,068,715
2022-10-28	17.100	17.120	16.430	16.520	15.491	10,894,475
2022-10-27	16.900	17.750	16.800	17.250	16.176	15,335,975
2022-10-26	16.000	17.490	15.960	17.000	15.941	18,328,940
2022-10-25	16.610	16.610	15.840	15.940	14.947	10,841,212
2022-10-24	16.600	17.270	16.300	16.570	15.538	6,559,878
2022-10-21	16.840	16.910	16.600	16.670	15.632	4,387,274
2022-10-20	16.780	17.000	16.450	16.730	15.688	6,634,491
2022-10-19	17.070	17.180	16.760	16.770	15.726	5,705,976
2022-10-18	17.310	17.350	17.030	17.070	16.007	5,471,914
2022-10-17	17.090	17.480	16.900	17.260	16.185	6,853,683
2022-10-14	16.930	17.210	16.930	17.130	16.063	5,009,336
2022-10-13	16.630	17.090	16.510	16.880	15.829	5,581,766
2022-10-12	16.120	16.660	16.080	16.640	15.604	6,903,798
2022-10-11	15.900	16.250	15.880	16.170	15.163	5,977,402
2022-10-10	16.550	16.770	15.800	15.910	14.919	7,258,946
2022-09-30	16.770	16.850	16.380	16.550	15.519	5,676,830
2022-09-29	17.130	17.260	16.790	16.820	15.772	5,236,087
2022-09-28	17.390	17.540	16.980	16.990	15.932	4,705,612
2022-09-27	17.180	17.570	17.180	17.550	16.457	5,587,522
2022-09-26	18.020	18.020	17.190	17.270	16.194	6,435,597
2022-09-23	18.570	18.680	18.100	18.110	16.982	4,256,398
2022-09-22	18.300	18.870	18.280	18.570	17.413	4,525,440
2022-09-21	18.390	18.550	18.000	18.480	17.329	4,782,616
2022-09-20	18.420	18.650	18.400	18.490	17.338	3,491,056
2022-09-19	19.130	19.160	18.400	18.400	17.254	6,912,356
2022-09-16	19.200	19.330	19.030	19.130	17.939	4,520,355
2022-09-15	19.850	19.850	19.100	19.210	18.014	5,414,444
2022-09-14	19.550	19.720	19.510	19.710	18.482	4,120,286
2022-09-13	20.250	20.250	19.810	19.910	18.670	4,909,709
2022-09-09	20.030	20.300	19.960	20.090	18.839	5,378,126
2022-09-08	20.680	20.820	19.950	20.030	18.783	9,881,118
2022-09-07	19.500	21.250	19.460	20.670	19.383	17,277,778
2022-09-06	19.290	19.590	19.200	19.590	18.370	6,656,892
2022-09-05	19.150	19.260	18.950	19.230	18.032	5,388,230
2022-09-02	19.070	19.240	19.050	19.130	17.939	4,264,807
2022-09-01	19.030	19.350	18.920	19.150	17.957	5,451,607
2022-08-31	19.580	19.580	18.950	19.030	17.845	8,810,218
2022-08-30	19.700	19.860	19.340	19.630	18.407	9,946,304
2022-08-29	19.930	20.100	19.780	19.810	18.576	7,810,555
2022-08-26	20.190	20.240	20.070	20.100	18.848	5,460,520
2022-08-25	20.100	20.270	19.930	20.230	18.970	6,730,501
2022-08-24	20.320	20.500	19.800	20.090	18.839	12,088,731
2022-08-23	21.300	21.300	20.380	20.490	19.214	17,667,507
2022-08-22	21.400	21.500	21.100	21.260	19.936	7,712,670
2022-08-19	21.350	21.870	21.250	21.560	20.217	13,298,961
2022-08-18	21.190	21.260	20.830	21.250	19.927	8,765,129
2022-08-17	21.530	21.700	21.120	21.180	19.861	10,641,005
2022-08-16	21.960	22.340	21.420	21.530	20.189	13,781,806
2022-08-15	21.110	22.750	21.110	22.010	20.639	27,777,076
2022-08-12	20.180	22.580	20.180	21.520	19.992	56,305,257
2022-08-11	20.680	20.680	20.680	20.680	19.212	6,287,800
2022-08-10	22.980	22.980	22.980	22.980	21.349	3,122,000
2022-08-09	25.330	25.840	25.160	25.530	23.717	4,243,130
2022-08-08	24.800	25.870	24.660	25.720	23.894	6,813,500
2022-08-05	23.760	24.880	23.530	24.690	22.937	2,915,350
2022-08-04	23.920	24.090	23.470	23.880	22.185	1,455,400
2022-08-03	23.820	24.440	23.560	23.630	21.952	1,911,601

← NewerPage 17 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.