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
2025-04-24	25.380	25.380	24.600	24.640	23.880	8,202,498
2025-04-23	25.200	25.450	25.010	25.240	24.461	8,132,016
2025-04-22	25.090	25.380	24.840	24.970	24.200	8,754,569
2025-04-21	24.570	25.280	24.420	25.210	24.432	9,339,500
2025-04-18	24.580	25.030	24.220	24.580	23.822	10,547,500
2025-04-17	23.900	25.050	23.860	24.960	24.190	11,884,900
2025-04-16	24.660	24.800	23.890	24.050	23.308	10,804,182
2025-04-15	24.840	24.950	24.580	24.900	24.132	6,374,600
2025-04-14	25.310	25.360	24.760	24.850	24.084	10,054,104
2025-04-11	24.310	25.280	24.150	24.960	24.190	11,801,248
2025-04-10	24.560	25.170	24.400	24.400	23.647	17,205,960
2025-04-09	23.500	24.100	22.470	23.870	23.134	17,996,810
2025-04-08	24.530	24.990	23.080	23.720	22.988	26,392,098
2025-04-07	25.000	25.770	24.530	24.530	23.773	22,548,965
2025-04-03	28.300	28.480	27.250	27.260	26.419	16,217,637
2025-04-02	27.990	29.160	27.990	28.600	27.718	15,943,649
2025-04-01	29.500	29.580	27.860	27.930	27.069	18,107,994
2025-03-31	27.760	28.670	27.380	28.310	27.437	14,610,127
2025-03-28	27.840	28.410	27.750	27.890	27.030	8,827,215
2025-03-27	27.410	28.160	27.220	27.860	27.001	10,928,717
2025-03-26	27.450	28.070	27.400	27.620	26.768	5,000,743
2025-03-25	28.580	28.850	27.060	27.560	26.710	16,648,757
2025-03-24	28.190	28.660	28.030	28.550	27.669	9,832,320
2025-03-21	28.290	28.650	28.000	28.180	27.311	8,417,202
2025-03-20	28.680	28.940	28.330	28.470	27.592	7,683,211
2025-03-19	29.420	29.480	28.260	28.690	27.805	16,068,290
2025-03-18	29.690	30.060	29.410	29.530	28.619	9,617,927
2025-03-17	29.610	29.810	29.160	29.690	28.774	15,441,795
2025-03-14	27.830	30.200	27.690	29.450	28.542	26,071,609
2025-03-13	28.710	29.040	27.690	27.980	27.117	21,186,652
2025-03-12	29.050	29.290	28.280	28.840	27.950	17,996,249
2025-03-11	28.170	29.870	28.100	29.120	28.222	29,611,969
2025-03-10	27.300	28.600	26.980	28.450	27.572	21,543,992
2025-03-07	28.430	28.550	27.040	27.210	26.371	19,878,452
2025-03-06	28.000	28.760	27.810	28.510	27.631	16,153,066
2025-03-05	27.640	28.400	27.390	27.790	26.933	14,633,667
2025-03-04	27.130	27.740	26.950	27.570	26.720	13,526,698
2025-03-03	27.850	28.190	26.930	27.380	26.535	22,536,633
2025-02-28	28.830	28.950	27.660	27.920	27.059	22,878,513
2025-02-27	29.400	30.310	29.080	29.410	28.503	17,254,130
2025-02-26	29.870	30.080	28.990	29.090	28.193	18,563,696
2025-02-25	29.880	30.650	29.550	29.870	28.949	17,921,260
2025-02-24	30.990	32.010	29.850	30.090	29.162	25,985,057
2025-02-21	29.760	31.120	29.570	30.490	29.550	24,097,967
2025-02-20	29.800	30.500	29.650	29.760	28.842	19,410,943
2025-02-19	28.600	29.980	28.600	29.760	28.842	23,153,188
2025-02-18	28.060	29.750	27.820	28.650	27.766	31,050,976
2025-02-17	28.170	28.280	27.420	28.140	27.272	20,819,925
2025-02-14	25.710	28.280	25.630	27.780	26.923	25,672,002
2025-02-13	26.260	26.410	25.770	25.850	25.053	8,865,198
2025-02-12	25.580	26.470	25.480	26.300	25.489	13,081,904
2025-02-11	25.150	25.800	24.930	25.600	24.810	11,959,498
2025-02-10	25.450	25.600	24.980	25.100	24.326	8,841,808
2025-02-07	24.920	25.750	24.400	25.340	24.558	14,967,900
2025-02-06	24.590	25.160	24.580	24.910	24.142	11,258,288
2025-02-05	25.600	26.000	24.270	24.660	23.899	17,682,562
2025-01-27	26.330	26.460	25.480	25.540	24.752	12,093,318
2025-01-24	26.330	26.590	26.090	26.340	25.528	11,054,669
2025-01-23	26.950	27.080	26.290	26.310	25.498	15,173,619
2025-01-22	26.520	27.220	26.520	26.900	26.070	18,358,393

← NewerPage 7 of 21 · 1,212 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.