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
2025-10-22	27.900	28.400	27.690	28.180	27.880	10,428,129
2025-10-21	27.730	27.970	27.500	27.900	27.603	14,930,526
2025-10-20	27.920	28.210	27.220	27.580	27.286	15,475,682
2025-10-17	28.840	28.840	27.340	27.440	27.148	16,904,899
2025-10-16	29.960	30.170	28.530	28.730	28.424	25,839,895
2025-10-15	30.140	30.360	29.680	30.350	30.027	16,220,470
2025-10-14	32.510	32.680	29.970	30.120	29.799	35,442,350
2025-10-13	32.000	32.500	31.730	32.340	31.995	24,588,123
2025-10-10	34.000	34.000	32.960	33.480	33.123	16,210,791
2025-10-09	34.340	34.350	33.440	34.000	33.638	22,422,091
2025-09-30	32.060	34.180	32.060	33.890	33.529	38,077,216
2025-09-29	31.190	32.150	31.120	32.050	31.709	14,766,484
2025-09-26	32.320	32.500	31.240	31.250	30.917	17,333,529
2025-09-25	32.790	33.200	32.410	32.540	32.193	13,134,887
2025-09-24	32.070	32.980	31.560	32.850	32.500	17,690,792
2025-09-23	33.820	34.290	31.790	32.430	32.084	24,184,474
2025-09-22	32.560	33.880	32.150	33.740	33.381	23,210,776
2025-09-19	32.690	33.590	32.580	32.830	32.480	18,014,159
2025-09-18	32.240	33.550	31.950	32.570	32.223	27,931,099
2025-09-17	31.360	32.660	31.360	32.380	32.035	19,791,359
2025-09-16	31.780	31.980	31.000	31.470	31.135	13,502,628
2025-09-15	32.180	32.380	31.610	31.760	31.422	14,866,241
2025-09-12	32.500	32.660	31.810	32.220	31.877	14,489,122
2025-09-11	31.260	32.970	31.040	32.430	32.084	31,857,066
2025-09-10	31.160	31.880	30.910	31.030	30.699	12,969,795
2025-09-09	31.960	31.970	30.910	31.100	30.769	13,687,590
2025-09-08	31.010	32.200	30.890	32.090	31.748	18,240,389
2025-09-05	30.320	31.070	30.320	31.000	30.670	13,385,570
2025-09-04	31.290	32.030	29.670	30.150	29.829	22,549,600
2025-09-03	31.930	31.950	31.110	31.260	30.927	16,437,700
2025-09-02	33.390	34.940	31.500	31.730	31.392	32,581,629
2025-09-01	33.790	34.660	33.110	33.410	33.054	30,536,774
2025-08-29	32.400	33.200	31.400	33.100	32.747	33,316,783
2025-08-28	31.500	32.580	30.800	32.290	31.946	25,115,057
2025-08-27	31.960	32.760	31.500	31.500	31.164	21,629,895
2025-08-26	32.210	32.350	31.520	32.100	31.758	16,459,645
2025-08-25	31.690	32.660	31.500	32.370	32.025	28,746,632
2025-08-22	31.450	31.950	31.370	31.600	31.263	18,252,956
2025-08-21	31.660	31.800	31.010	31.530	31.194	17,217,084
2025-08-20	31.740	31.750	30.650	31.540	31.204	25,539,218
2025-08-19	33.580	33.770	31.550	31.820	31.481	40,616,039
2025-08-18	33.690	33.980	32.720	33.360	33.005	22,818,506
2025-08-15	31.900	33.400	31.810	33.200	32.846	22,348,110
2025-08-14	32.790	32.790	31.960	31.980	31.639	14,292,206
2025-08-13	31.180	32.800	31.180	32.630	32.282	25,372,410
2025-08-12	31.560	31.560	30.860	31.090	30.759	13,089,750
2025-08-11	31.110	32.090	31.110	31.570	31.234	17,199,964
2025-08-08	31.100	31.620	30.810	30.900	30.571	13,394,704
2025-08-07	32.000	32.210	30.710	31.000	30.670	23,328,179
2025-08-06	31.970	32.120	31.590	32.120	31.778	11,822,290
2025-08-05	32.130	32.250	31.600	32.050	31.709	10,180,002
2025-08-04	31.480	32.190	31.220	32.110	31.768	11,759,829
2025-08-01	32.320	32.600	31.680	31.820	31.481	14,702,872
2025-07-31	33.020	33.650	32.250	32.560	32.213	22,645,595
2025-07-30	32.000	33.280	31.630	33.080	32.728	31,907,153
2025-07-29	32.000	32.500	31.360	31.890	31.550	18,278,644
2025-07-28	30.400	32.250	30.210	32.160	31.817	27,132,469
2025-07-25	30.800	31.030	30.260	30.490	30.165	11,234,400
2025-07-24	30.680	31.240	30.520	30.810	30.482	12,714,554
2025-07-23	31.420	31.480	30.570	30.680	30.353	15,994,980

← NewerPage 5 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.