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
2026-07-20	42.680	43.110	37.660	37.660	37.660	44,241,928
2026-07-17	45.760	45.800	41.220	41.840	41.840	36,798,480
2026-07-16	46.500	48.690	45.000	45.650	45.650	36,314,779
2026-07-15	52.070	53.000	48.010	48.240	48.240	40,584,291
2026-07-14	50.060	52.790	49.200	51.950	51.950	40,152,438
2026-07-13	52.430	53.940	49.740	50.050	50.050	38,420,125
2026-07-10	55.500	57.160	52.380	52.380	52.380	44,571,698
2026-07-09	54.820	55.690	52.390	55.310	55.310	48,028,116
2026-07-08	58.460	58.880	53.800	53.960	53.960	45,055,000
2026-07-07	57.000	60.260	56.730	57.700	57.700	46,857,481
2026-07-06	57.040	59.000	54.000	57.700	57.700	53,746,690
2026-07-03	57.000	58.850	55.060	55.700	55.700	48,104,074
2026-07-02	58.100	60.860	57.210	57.350	57.350	52,715,838
2026-07-01	63.900	64.500	61.360	62.730	62.730	47,192,555
2026-06-30	61.970	65.070	61.770	63.570	63.570	52,720,614
2026-06-29	66.740	68.050	60.500	62.690	62.690	63,140,216
2026-06-26	71.460	71.460	65.990	66.710	66.710	69,751,877
2026-06-25	65.190	72.960	63.300	72.960	72.960	78,091,305
2026-06-24	64.500	68.790	61.950	66.330	66.330	68,456,018
2026-06-23	73.650	73.680	66.170	66.170	66.170	83,195,118
2026-06-22	71.020	74.500	67.660	73.520	73.520	85,443,025
2026-06-18	64.660	71.800	64.010	69.820	69.820	79,131,641
2026-06-17	65.120	69.470	65.010	66.400	66.400	88,478,913
2026-06-16	65.900	67.980	64.310	67.060	67.060	96,111,087
2026-06-15	57.990	64.150	57.940	64.150	64.150	63,544,396
2026-06-12	59.000	63.480	57.050	58.320	58.320	107,754,615
2026-06-11	62.000	65.080	57.010	61.000	60.350	132,317,496
2026-06-10	60.100	60.100	60.100	60.100	59.460	17,861,751
2026-06-09	54.640	54.640	54.640	54.640	54.058	7,539,454
2026-06-08	50.000	53.390	49.150	49.670	49.141	49,848,862
2026-06-05	53.450	54.200	50.050	52.700	52.138	51,833,120
2026-06-04	53.540	55.820	52.430	54.400	53.820	62,526,236
2026-06-03	53.330	56.950	53.200	54.650	54.068	84,973,511
2026-06-02	48.220	54.120	48.210	54.120	53.543	71,011,015
2026-06-01	47.000	51.030	47.000	49.200	48.676	80,509,731
2026-05-29	48.780	49.780	46.080	46.390	45.896	53,368,364
2026-05-28	44.020	49.340	43.510	48.660	48.142	63,919,298
2026-05-27	46.710	48.000	44.680	45.070	44.590	53,936,695
2026-05-26	45.210	45.620	42.900	45.000	44.521	54,264,938
2026-05-25	46.990	47.220	43.980	45.850	45.361	54,391,023
2026-05-22	44.700	47.500	43.660	45.720	45.233	52,937,867
2026-05-21	47.990	47.990	43.960	43.960	43.492	53,338,395
2026-05-20	45.170	48.500	44.800	47.870	47.360	53,360,962
2026-05-19	44.080	46.660	42.380	46.010	45.520	59,195,496
2026-05-18	41.500	44.960	41.370	44.080	43.610	55,554,772
2026-05-15	43.250	44.190	41.650	42.080	41.632	51,114,849
2026-05-14	43.500	44.000	41.540	42.050	41.602	63,136,701
2026-05-13	37.910	42.260	37.700	42.260	41.810	53,354,664
2026-05-12	38.200	38.650	36.890	38.420	38.011	39,809,818
2026-05-11	39.950	39.980	37.300	37.850	37.447	54,473,551
2026-05-08	40.070	40.820	39.450	39.660	39.237	36,871,812
2026-05-07	40.150	41.750	39.100	40.800	40.365	53,002,403
2026-05-06	39.700	41.200	39.320	40.790	40.355	54,839,493
2026-04-30	40.590	40.790	38.860	39.080	38.664	47,141,935
2026-04-29	37.750	41.400	37.240	40.810	40.375	67,646,559
2026-04-28	40.130	40.600	37.650	37.850	37.447	49,472,277
2026-04-27	37.000	40.800	36.030	39.700	39.277	81,902,581
2026-04-24	38.150	39.330	37.770	38.050	37.645	34,346,304
2026-04-23	38.190	39.270	36.980	38.520	38.110	54,374,802
2026-04-22	36.600	38.300	36.480	37.750	37.348	37,271,895

← NewerPage 2 of 21 · 1,216 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.