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
2022-08-02	24.250	24.280	23.330	23.780	22.092	2,253,613
2022-08-01	24.430	24.690	24.160	24.490	22.751	1,616,076
2022-07-29	24.360	24.790	24.090	24.570	22.826	2,710,315
2022-07-28	24.660	24.820	24.200	24.270	22.547	2,346,416
2022-07-27	23.890	24.920	23.660	24.620	22.872	4,042,103
2022-07-26	22.990	24.270	22.880	23.930	22.231	2,760,100
2022-07-25	23.420	23.660	22.960	22.960	21.330	1,534,800
2022-07-22	23.480	24.060	23.380	23.600	21.925	2,234,100
2022-07-21	23.500	23.590	23.160	23.290	21.637	1,210,900
2022-07-20	23.380	23.580	23.200	23.500	21.832	1,512,233
2022-07-19	22.830	23.500	22.710	23.380	21.720	1,627,911
2022-07-18	22.410	22.920	22.410	22.830	21.209	1,212,400
2022-07-15	22.690	22.890	22.510	22.560	20.958	1,162,811
2022-07-14	22.470	23.100	22.400	22.690	21.079	1,574,000
2022-07-13	22.590	22.660	22.350	22.490	20.893	907,900
2022-07-12	23.060	23.100	22.440	22.500	20.903	1,445,100
2022-07-11	23.730	23.730	22.810	22.920	21.293	2,286,700
2022-07-08	24.200	24.300	23.760	23.800	22.110	1,784,350
2022-07-07	23.920	24.390	23.670	24.300	22.575	1,849,350
2022-07-06	24.000	24.310	23.620	23.840	22.147	1,846,400
2022-07-05	24.520	24.840	23.780	24.160	22.445	2,539,227
2022-07-04	24.650	24.760	24.140	24.600	22.854	1,544,200
2022-07-01	24.680	24.830	24.440	24.590	22.844	1,483,223
2022-06-30	24.560	25.000	24.560	24.670	22.919	1,741,640
2022-06-29	25.240	25.420	24.500	24.520	22.779	2,864,068
2022-06-28	25.140	25.450	24.920	25.320	23.522	2,246,337
2022-06-27	25.500	25.650	25.100	25.210	23.420	3,948,795
2022-06-24	24.230	25.920	24.100	25.430	23.625	6,234,027
2022-06-23	23.680	24.180	23.280	24.110	22.398	2,630,454
2022-06-22	23.940	24.350	23.650	23.710	22.027	2,358,594
2022-06-21	24.340	24.340	23.300	23.700	22.017	2,527,158
2022-06-20	24.120	24.600	24.050	24.210	22.491	2,172,664
2022-06-17	23.850	24.580	23.690	24.050	22.343	1,536,900
2022-06-16	23.900	24.300	23.830	23.930	22.231	1,647,900
2022-06-15	24.180	24.650	23.920	23.980	22.278	3,027,900
2022-06-14	24.260	24.260	23.450	24.170	22.454	1,798,300
2022-06-13	24.030	24.660	23.960	24.390	22.658	2,136,800
2022-06-10	23.600	24.360	23.390	24.260	22.538	2,192,300
2022-06-09	23.980	24.000	23.250	23.730	22.045	1,804,500
2022-06-08	24.030	24.300	23.410	23.920	22.222	2,046,300
2022-06-07	24.550	24.590	23.810	24.010	22.305	2,186,400
2022-06-06	24.050	24.640	23.880	24.490	22.751	2,993,554
2022-06-02	23.320	23.860	23.100	23.800	22.110	2,326,650
2022-06-01	22.970	23.590	22.790	23.320	21.664	2,231,150
2022-05-31	22.600	23.050	22.390	22.930	21.302	1,530,900
2022-05-30	22.720	22.850	22.340	22.700	21.088	1,260,715
2022-05-27	22.730	23.170	22.400	22.580	20.977	1,750,050
2022-05-26	22.570	22.810	21.990	22.630	21.023	1,360,800
2022-05-25	22.660	22.690	22.200	22.580	20.977	1,356,012
2022-05-24	23.720	23.740	22.220	22.220	20.642	2,265,300
2022-05-23	23.390	23.780	23.370	23.780	22.092	1,463,615
2022-05-20	23.350	23.510	23.000	23.350	21.692	1,544,353
2022-05-19	22.860	23.240	22.600	23.150	21.506	1,463,400
2022-05-18	23.400	23.500	23.040	23.170	21.525	1,097,000
2022-05-17	23.080	23.300	22.760	23.180	21.534	1,274,853
2022-05-16	23.170	24.030	23.020	23.240	21.590	1,810,800
2022-05-13	23.270	23.590	22.850	23.170	21.525	2,251,265
2022-05-12	23.200	23.560	23.000	23.330	21.674	1,454,342
2022-05-11	23.160	23.970	23.130	23.260	21.609	2,212,860
2022-05-10	23.480	23.480	22.700	23.130	21.488	1,597,200

← NewerPage 18 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.