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
2026-04-21	36.600	36.900	35.710	36.680	36.289	33,659,334
2026-04-20	38.270	38.550	36.510	36.780	36.388	44,366,332
2026-04-17	36.330	39.030	36.330	38.620	38.209	47,724,411
2026-04-16	36.890	37.360	35.900	36.660	36.269	28,590,796
2026-04-15	37.100	38.220	36.400	36.550	36.161	35,095,264
2026-04-14	37.450	38.480	36.900	37.150	36.754	45,157,251
2026-04-13	36.200	37.990	36.200	37.510	37.110	40,706,145
2026-04-10	36.750	37.280	36.280	36.510	36.121	41,562,279
2026-04-09	35.690	37.520	35.340	36.470	36.081	60,039,373
2026-04-08	36.000	36.000	34.020	35.770	35.389	70,249,292
2026-04-07	34.600	35.670	34.380	35.670	35.290	39,860,185
2026-04-03	29.790	32.430	29.660	32.430	32.084	34,256,886
2026-04-02	30.030	30.460	29.310	29.480	29.166	12,548,874
2026-04-01	29.400	30.850	29.200	30.280	29.957	18,109,432
2026-03-31	29.660	29.690	28.830	28.830	28.523	11,936,513
2026-03-30	29.000	29.780	28.990	29.600	29.285	10,032,457
2026-03-27	29.450	30.400	29.320	29.920	29.601	9,398,560
2026-03-26	30.570	30.610	29.720	29.880	29.562	9,474,267
2026-03-25	30.100	31.030	30.030	30.670	30.343	12,653,600
2026-03-24	29.980	29.990	28.920	29.880	29.562	13,522,800
2026-03-23	30.010	30.720	29.200	29.450	29.136	23,469,949
2026-03-20	31.480	31.840	30.770	30.800	30.472	15,621,223
2026-03-19	32.010	32.400	31.210	31.270	30.937	15,201,833
2026-03-18	31.540	32.660	31.350	32.500	32.154	18,804,797
2026-03-17	33.420	34.060	31.000	31.380	31.046	26,615,838
2026-03-16	33.920	33.920	32.230	33.750	33.390	25,852,819
2026-03-13	33.400	34.540	33.220	33.920	33.559	24,645,832
2026-03-12	33.210	34.090	32.570	33.700	33.341	22,059,255
2026-03-11	33.580	34.580	33.310	33.430	33.074	19,268,218
2026-03-10	33.190	33.970	33.150	33.600	33.242	15,354,203
2026-03-09	33.020	33.270	31.730	32.800	32.451	30,209,783
2026-03-06	34.500	35.000	33.460	33.900	33.539	21,188,106
2026-03-05	35.600	35.800	34.390	34.690	34.320	21,552,664
2026-03-04	34.080	35.750	34.060	34.590	34.221	26,008,426
2026-03-03	36.400	36.480	34.300	34.370	34.004	34,282,312
2026-03-02	33.500	36.500	33.410	35.790	35.409	41,558,029
2026-02-27	34.150	34.250	33.350	33.630	33.272	22,668,728
2026-02-26	34.000	35.000	33.650	34.730	34.360	29,297,439
2026-02-25	32.700	34.860	32.460	34.210	33.846	37,894,310
2026-02-24	31.900	33.100	31.680	32.690	32.342	23,834,757
2026-02-13	31.860	32.000	31.310	31.380	31.046	12,753,644
2026-02-12	32.120	32.380	31.450	32.020	31.679	20,273,995
2026-02-11	31.400	32.290	31.300	31.760	31.422	24,975,729
2026-02-10	29.600	32.200	29.600	31.430	31.095	40,098,425
2026-02-09	29.510	29.800	29.420	29.620	29.304	9,071,035
2026-02-06	28.910	29.620	28.670	29.100	28.790	9,133,535
2026-02-05	29.990	30.060	29.080	29.110	28.800	14,082,268
2026-02-04	29.840	30.360	29.590	30.130	29.809	13,043,324
2026-02-03	29.550	30.090	29.300	29.990	29.670	15,753,696
2026-02-02	29.910	30.270	29.100	29.130	28.820	17,084,032
2026-01-30	29.550	30.400	28.910	30.140	29.819	19,389,636
2026-01-29	30.710	31.160	29.500	29.680	29.364	19,276,982
2026-01-28	30.370	31.070	30.190	30.800	30.472	17,719,444
2026-01-27	30.150	30.490	29.370	30.360	30.037	15,782,442
2026-01-26	31.350	31.350	30.130	30.170	29.849	18,790,150
2026-01-23	30.640	31.250	30.400	31.180	30.848	22,482,794
2026-01-22	30.670	30.900	30.000	30.590	30.264	19,043,724
2026-01-21	29.700	30.680	29.650	30.370	30.046	22,394,744
2026-01-20	30.100	30.380	29.360	29.900	29.581	14,936,884
2026-01-19	29.970	30.500	29.930	30.060	29.740	16,557,675

← NewerPage 3 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.