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
2022-05-09	22.540	23.400	22.540	23.180	21.534	1,877,538
2022-05-06	22.090	22.680	21.800	22.520	20.921	1,950,000
2022-05-05	21.970	22.870	21.950	22.460	20.865	2,099,750
2022-04-29	21.580	22.500	21.370	22.200	20.624	2,186,081
2022-04-28	21.260	21.630	21.010	21.300	19.788	1,865,005
2022-04-27	20.000	21.530	19.500	21.490	19.964	3,397,216
2022-04-26	21.230	21.750	20.150	20.220	18.784	2,960,503
2022-04-25	23.400	23.400	21.470	21.490	19.964	3,508,100
2022-04-22	24.740	24.740	23.790	23.850	22.157	2,396,229
2022-04-21	26.150	26.490	24.900	24.930	23.160	2,304,708
2022-04-20	25.470	26.550	25.400	26.080	24.228	3,169,900
2022-04-19	25.050	25.720	25.050	25.450	23.643	1,118,250
2022-04-18	24.940	25.600	24.510	25.420	23.615	1,642,188
2022-04-15	25.860	25.860	25.030	25.150	23.364	1,531,650
2022-04-14	25.410	26.040	25.410	25.620	23.801	1,451,804
2022-04-13	26.200	26.210	25.370	25.370	23.569	1,518,500
2022-04-12	26.030	26.380	25.100	26.280	24.414	2,009,354
2022-04-11	27.760	27.760	25.620	26.120	24.266	3,694,535
2022-04-08	27.850	28.250	27.400	27.960	25.975	1,907,878
2022-04-07	28.400	28.650	27.820	27.880	25.901	2,407,849
2022-04-06	28.400	28.950	28.150	28.690	26.653	1,489,100
2022-04-01	28.520	28.770	28.150	28.400	26.384	2,314,400
2022-03-31	29.040	29.270	28.810	28.890	26.839	2,285,778
2022-03-30	29.000	29.300	28.810	29.220	27.146	2,694,886
2022-03-29	29.100	29.450	28.800	28.990	26.932	1,956,800
2022-03-28	29.540	29.880	28.700	29.020	26.960	3,932,655
2022-03-25	30.750	30.990	29.990	30.020	27.889	3,559,721
2022-03-24	31.670	32.040	30.960	31.040	28.836	4,226,752
2022-03-23	32.000	32.650	31.550	32.040	29.765	3,543,051
2022-03-22	33.080	33.080	31.830	31.880	29.617	4,412,995
2022-03-21	33.790	33.790	32.520	33.000	30.657	6,802,199
2022-03-18	31.420	35.200	30.730	33.790	31.391	10,732,361
2022-03-17	31.200	33.200	30.610	32.150	29.867	9,245,859
2022-03-16	31.760	32.200	29.270	30.930	28.734	7,510,944
2022-03-15	29.900	32.260	29.100	30.800	28.613	8,440,394
2022-03-14	30.000	32.000	29.450	30.360	28.205	5,112,292
2022-03-11	29.890	30.170	28.880	30.050	27.917	2,387,383
2022-03-10	28.810	30.480	28.810	29.900	27.777	3,964,407
2022-03-09	30.050	30.180	27.600	28.400	26.384	3,543,045
2022-03-08	31.600	31.680	29.960	30.060	27.926	2,254,172
2022-03-07	31.000	31.800	30.550	31.110	28.901	2,764,457
2022-03-04	30.700	31.010	30.280	30.970	28.771	1,920,200
2022-03-03	30.570	30.940	30.350	30.880	28.688	1,822,596
2022-03-02	31.000	31.000	30.120	30.500	28.335	2,102,899
2022-03-01	31.640	31.760	30.200	30.920	28.725	3,184,075
2022-02-28	31.750	32.170	31.190	31.440	29.208	1,504,000
2022-02-25	32.250	32.500	31.920	32.060	29.784	1,984,458
2022-02-24	33.880	33.880	30.710	32.200	29.914	5,472,913
2022-02-23	33.190	34.180	32.970	33.960	31.549	2,668,932
2022-02-22	33.000	33.360	32.200	33.100	30.750	2,451,814
2022-02-21	33.150	33.580	32.900	33.390	31.019	1,455,948
2022-02-18	32.950	33.910	32.590	33.230	30.871	1,236,548
2022-02-17	33.470	33.820	33.000	33.150	30.796	1,596,383
2022-02-16	33.250	33.830	33.130	33.580	31.196	1,348,285
2022-02-15	33.080	33.370	32.810	33.310	30.945	1,089,275
2022-02-14	32.500	33.600	32.150	33.250	30.889	1,484,131
2022-02-11	33.180	33.300	32.450	32.460	30.155	1,491,094
2022-02-10	32.950	33.310	32.700	33.150	30.796	2,489,315
2022-02-09	32.320	33.200	32.000	33.120	30.769	2,410,095
2022-02-08	32.130	32.550	31.800	32.160	29.877	1,850,500

← NewerPage 19 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.