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
2026-01-16	30.130	30.290	29.560	29.930	29.611	16,447,791
2026-01-15	29.070	29.990	29.000	29.840	29.522	19,744,268
2026-01-14	29.200	29.840	28.920	29.180	28.869	21,055,752
2026-01-13	29.500	29.630	28.950	29.220	28.909	21,216,215
2026-01-12	30.140	30.140	29.310	29.490	29.176	22,106,018
2026-01-09	29.480	30.060	29.230	29.940	29.621	24,261,312
2026-01-08	29.880	30.090	29.380	29.520	29.205	20,036,925
2026-01-07	29.550	30.380	29.450	29.880	29.562	31,163,684
2026-01-06	28.640	29.250	28.640	29.160	28.849	21,219,888
2026-01-05	28.490	28.850	28.180	28.770	28.463	16,645,151
2025-12-31	28.650	28.800	28.280	28.300	27.998	13,784,290
2025-12-30	28.620	28.780	28.340	28.620	28.315	14,479,980
2025-12-29	29.000	29.340	28.400	28.760	28.454	18,490,260
2025-12-26	29.260	29.400	28.600	28.900	28.592	18,059,056
2025-12-25	29.290	29.920	28.910	29.270	28.958	26,894,533
2025-12-24	28.250	29.570	28.050	29.430	29.116	36,765,410
2025-12-23	27.430	28.200	27.400	27.930	27.632	20,139,881
2025-12-22	26.990	27.690	26.890	27.450	27.158	14,884,805
2025-12-19	26.960	27.480	26.840	26.900	26.613	11,184,854
2025-12-18	26.560	27.290	26.500	26.690	26.406	12,351,286
2025-12-17	25.880	26.840	25.670	26.700	26.416	15,168,642
2025-12-16	26.760	26.760	25.630	25.980	25.703	16,114,851
2025-12-15	26.860	26.910	26.520	26.720	26.435	10,176,943
2025-12-12	26.600	27.090	26.310	26.910	26.623	12,297,149
2025-12-11	26.840	27.130	26.600	26.610	26.327	9,185,884
2025-12-10	26.850	26.980	26.350	26.830	26.544	9,241,194
2025-12-09	27.000	27.580	26.860	26.980	26.693	11,978,704
2025-12-08	26.750	27.200	26.750	26.990	26.702	11,647,889
2025-12-05	26.330	26.780	26.180	26.730	26.445	7,645,800
2025-12-04	26.590	26.680	26.030	26.470	26.188	8,082,520
2025-12-03	27.100	27.130	26.490	26.600	26.317	11,003,500
2025-12-02	26.780	27.140	26.620	26.930	26.643	11,065,728
2025-12-01	26.620	26.930	26.410	26.820	26.534	12,391,381
2025-11-28	26.400	26.530	26.220	26.450	26.168	7,427,400
2025-11-27	26.300	26.880	26.250	26.390	26.109	9,047,444
2025-11-26	26.340	26.690	26.130	26.360	26.079	10,939,220
2025-11-25	26.540	27.050	26.310	26.410	26.129	15,065,716
2025-11-24	26.210	26.560	25.990	26.310	26.030	9,747,714
2025-11-21	26.800	26.940	25.910	25.910	25.634	17,635,818
2025-11-20	26.980	28.040	26.980	27.250	26.960	22,160,835
2025-11-19	26.990	27.170	26.510	26.720	26.435	9,484,932
2025-11-18	27.300	27.480	26.810	27.010	26.722	11,500,588
2025-11-17	27.670	27.810	27.330	27.460	27.167	9,825,287
2025-11-14	28.020	28.100	27.580	27.580	27.286	12,898,394
2025-11-13	27.520	28.650	27.490	28.210	27.909	22,958,243
2025-11-12	27.180	27.700	26.750	27.630	27.336	14,953,436
2025-11-11	27.070	27.500	26.960	27.330	27.039	12,187,676
2025-11-10	27.650	27.750	26.740	26.920	26.633	19,691,591
2025-11-07	27.020	27.890	26.900	27.550	27.256	16,685,174
2025-11-06	26.990	27.270	26.900	27.160	26.871	10,538,937
2025-11-05	26.340	26.900	26.300	26.790	26.505	11,708,963
2025-11-04	27.230	27.390	26.450	26.690	26.406	17,458,144
2025-11-03	27.960	28.010	27.060	27.230	26.940	19,700,888
2025-10-31	28.580	28.800	27.850	28.010	27.712	18,408,000
2025-10-30	29.500	29.650	28.510	28.690	28.384	27,651,744
2025-10-29	30.000	30.570	29.980	30.390	30.066	14,687,300
2025-10-28	29.300	30.490	29.250	29.970	29.651	21,070,009
2025-10-27	29.600	30.140	29.170	29.360	29.047	18,919,353
2025-10-24	28.450	28.810	28.310	28.750	28.444	14,221,023
2025-10-23	28.020	28.370	27.370	28.250	27.949	10,894,127

← NewerPage 4 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.