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
2022-02-08	32.130	32.550	31.800	32.160	29.877	1,850,500
2022-02-07	32.800	32.980	32.080	32.130	29.849	1,851,975
2022-01-28	32.970	33.200	31.610	32.110	29.830	2,260,500
2022-01-27	34.010	35.000	32.590	32.740	30.416	2,501,070
2022-01-26	34.050	34.660	33.930	34.480	32.032	1,572,599
2022-01-25	35.500	35.500	33.810	33.880	31.475	3,127,499
2022-01-24	34.510	35.500	34.050	35.000	32.515	4,701,187
2022-01-21	36.000	38.850	35.600	35.600	33.073	5,416,458
2022-01-20	35.900	37.750	35.380	36.400	33.816	6,877,300
2022-01-19	37.180	37.650	35.350	35.600	33.073	6,757,178
2022-01-18	39.150	39.600	37.370	37.650	34.977	11,117,936
2022-01-17	37.000	39.150	36.610	39.150	36.371	11,971,375
2022-01-14	33.210	36.280	33.030	35.590	33.063	5,147,624
2022-01-13	33.300	33.770	33.200	33.360	30.992	1,484,500
2022-01-12	34.510	35.170	33.000	33.640	31.252	4,673,170
2022-01-11	34.510	34.950	34.440	34.510	32.060	1,591,333
2022-01-10	36.050	36.080	34.550	34.660	32.199	2,860,117
2022-01-07	36.200	36.500	35.640	35.920	33.370	2,096,601
2022-01-06	35.890	36.510	35.480	36.050	33.491	2,153,900
2022-01-05	36.650	36.680	35.670	35.970	33.416	2,747,314
2022-01-04	38.010	38.100	36.080	36.850	34.234	5,467,105
2021-12-31	39.800	40.430	37.830	38.300	35.581	7,504,967
2021-12-30	37.600	40.700	36.490	39.540	36.733	8,694,115
2021-12-29	38.640	39.860	37.290	37.600	34.931	5,288,415
2021-12-28	37.010	39.000	36.610	37.820	35.135	4,949,238
2021-12-27	35.000	38.460	34.430	37.660	34.986	5,130,690
2021-12-24	37.170	37.640	35.800	35.830	33.286	5,972,749
2021-12-23	40.000	40.760	37.460	38.510	35.776	9,390,796
2021-12-22	34.700	37.700	34.500	37.050	34.420	4,874,437
2021-12-21	34.780	34.920	33.940	34.710	32.246	1,922,650
2021-12-20	33.960	35.080	33.910	34.780	32.311	2,163,378
2021-12-17	35.870	35.920	34.510	34.520	32.069	3,225,628
2021-12-16	36.790	37.100	35.650	35.920	33.370	2,441,842
2021-12-15	37.400	37.900	36.000	36.660	34.057	2,550,607
2021-12-14	36.650	37.750	36.050	37.330	34.680	3,928,773
2021-12-13	35.850	37.210	35.620	36.590	33.992	3,130,101
2021-12-10	36.000	36.420	35.610	35.770	33.230	2,250,353
2021-12-09	36.600	36.910	35.960	36.600	34.002	3,114,152
2021-12-08	35.460	36.800	35.460	36.500	33.909	2,478,599
2021-12-07	36.530	36.790	34.920	35.350	32.840	3,152,765
2021-12-06	36.760	37.260	36.360	36.460	33.871	2,343,036
2021-12-03	37.140	37.660	36.190	37.070	34.438	4,279,140
2021-12-02	38.660	39.110	36.830	37.110	34.475	7,169,514
2021-12-01	39.030	40.230	38.750	38.860	36.101	4,755,780
2021-11-30	40.330	41.770	39.000	39.390	36.593	4,219,520
2021-11-29	39.700	40.980	39.600	40.100	37.253	3,722,706
2021-11-26	40.430	42.000	40.000	40.620	37.736	3,169,366
2021-11-25	42.220	42.600	40.160	40.590	37.708	6,705,750
2021-11-24	39.460	43.700	39.450	42.860	39.817	6,849,169
2021-11-23	39.740	40.430	39.300	39.790	36.965	3,499,192
2021-11-22	38.940	40.870	38.250	40.030	37.188	5,902,412
2021-11-19	37.850	40.400	37.460	39.020	36.250	6,123,307
2021-11-18	37.050	38.730	36.850	37.940	35.246	5,838,374
2021-11-17	35.000	38.410	34.870	37.370	34.717	7,911,936
2021-11-16	36.400	36.890	34.790	35.100	32.608	7,478,157
2021-11-15	37.400	37.460	36.090	36.600	34.002	5,630,062
2021-11-12	36.410	38.000	35.810	37.640	34.968	7,064,431
2021-11-11	35.200	36.560	34.830	36.290	33.714	6,689,119
2021-11-10	34.540	35.920	34.200	35.170	32.673	7,317,132
2021-11-09	34.980	35.160	34.000	34.640	32.181	6,424,611

← NewerPage 20 of 21 · 1,213 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.