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
2025-07-23	31.420	31.480	30.570	30.680	30.353	15,994,980
2025-07-22	31.550	32.200	31.360	31.510	31.174	16,730,100
2025-07-21	31.500	31.700	30.920	31.630	31.293	16,269,880
2025-07-18	31.300	32.100	31.170	31.530	31.194	23,816,201
2025-07-17	28.910	31.160	28.690	30.890	30.561	28,851,588
2025-07-16	30.110	30.200	28.860	28.970	28.661	16,476,076
2025-07-15	29.520	30.560	29.520	30.080	29.760	15,943,371
2025-07-14	28.820	29.880	28.730	29.640	29.324	16,330,222
2025-07-11	29.250	29.310	28.730	28.790	28.483	13,343,603
2025-07-10	29.280	29.870	29.060	29.260	28.948	13,813,688
2025-07-09	30.490	30.790	29.090	29.150	28.839	25,629,310
2025-07-08	28.880	30.100	28.740	30.020	29.700	22,531,865
2025-07-07	28.510	29.630	28.500	29.040	28.731	14,776,508
2025-07-04	28.470	29.470	28.220	28.670	28.365	23,440,395
2025-07-03	28.130	28.600	27.820	28.260	27.959	7,659,113
2025-07-02	28.500	28.700	28.070	28.200	27.900	8,700,400
2025-07-01	27.750	28.780	27.600	28.620	28.315	16,510,701
2025-06-30	27.900	28.170	27.530	27.750	27.454	8,058,379
2025-06-27	27.450	28.080	27.210	27.790	27.494	12,885,415
2025-06-26	27.570	28.090	27.390	27.450	27.158	9,573,304
2025-06-25	27.660	28.200	27.270	27.570	27.276	8,927,300
2025-06-24	26.580	27.670	26.570	27.400	27.108	10,454,024
2025-06-23	26.420	26.720	26.330	26.530	26.247	6,054,000
2025-06-20	26.640	27.280	26.520	26.600	26.317	6,935,400
2025-06-19	26.700	27.230	26.500	26.560	26.277	7,223,834
2025-06-18	26.320	26.930	25.800	26.790	26.505	11,708,322
2025-06-17	27.290	27.480	26.300	26.310	26.030	11,780,602
2025-06-16	26.760	27.650	26.750	27.300	27.009	15,964,177
2025-06-13	27.120	27.470	26.350	27.000	26.712	25,561,281
2025-06-12	27.480	28.080	27.190	27.250	26.960	11,521,455
2025-06-11	27.670	27.800	27.460	27.550	27.256	6,929,040
2025-06-10	28.060	28.190	27.590	27.640	27.346	6,383,200
2025-06-09	28.000	28.630	28.000	28.190	27.890	8,469,618
2025-06-06	28.100	28.850	28.000	28.070	27.771	14,166,635
2025-06-05	27.160	28.250	27.090	28.190	27.890	15,103,657
2025-06-04	26.960	27.490	26.920	27.170	26.881	8,939,455
2025-06-03	27.100	27.350	26.800	26.920	26.633	9,322,224
2025-05-30	26.290	27.150	26.010	26.940	26.653	11,773,595
2025-05-29	25.850	26.840	25.800	26.550	26.267	9,165,688
2025-05-28	25.760	26.230	25.670	25.870	25.594	5,692,627
2025-05-27	25.910	26.050	25.470	25.750	25.476	5,787,617
2025-05-26	26.110	26.240	25.800	25.910	25.634	5,173,013
2025-05-23	26.440	26.690	26.030	26.110	25.832	6,726,301
2025-05-22	26.730	26.960	26.200	26.300	26.020	6,246,617
2025-05-21	26.610	26.980	26.440	26.730	26.445	6,742,068
2025-05-20	26.580	26.780	26.280	26.650	26.366	7,392,371
2025-05-19	26.380	26.490	26.060	26.450	26.168	5,815,264
2025-05-16	26.870	27.300	26.850	26.950	26.119	7,386,222
2025-05-15	27.330	27.570	26.880	26.950	26.119	5,881,026
2025-05-14	27.330	28.340	27.250	27.410	26.565	11,525,456
2025-05-13	27.900	28.000	27.210	27.380	26.535	9,081,403
2025-05-12	27.930	28.100	27.360	27.760	26.904	10,724,352
2025-05-09	27.300	27.750	26.660	27.670	26.817	13,819,600
2025-05-08	27.450	27.500	27.120	27.300	26.458	6,511,978
2025-05-07	27.330	27.610	27.020	27.290	26.448	12,094,115
2025-05-06	26.390	27.250	26.330	27.160	26.322	16,038,600
2025-04-30	24.790	26.700	24.740	26.250	25.440	19,185,508
2025-04-29	24.670	24.960	24.620	24.710	23.948	6,708,750
2025-04-28	24.810	25.010	24.580	24.720	23.958	4,183,000
2025-04-25	24.750	25.260	24.560	24.920	24.151	7,625,081

← NewerPage 6 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.