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
2025-01-21	26.300	26.980	25.710	26.550	25.731	22,448,591
2025-01-20	25.550	26.290	25.140	26.250	25.440	24,168,670
2025-01-17	25.000	25.580	24.740	25.270	24.491	15,599,392
2025-01-16	24.890	25.380	24.720	25.020	24.248	14,392,499
2025-01-15	25.150	25.480	24.700	24.840	24.074	15,215,746
2025-01-14	23.820	25.300	23.730	25.000	24.229	23,656,818
2025-01-13	23.970	24.420	23.160	23.930	23.192	22,012,225
2025-01-10	23.920	24.760	23.730	24.140	23.395	31,067,653
2025-01-09	22.110	24.400	22.010	23.540	22.814	23,484,300
2025-01-08	22.900	22.910	21.610	22.220	21.535	16,576,098
2025-01-07	22.900	23.100	22.620	22.970	22.262	6,117,900
2025-01-06	23.030	23.380	22.550	22.860	22.155	10,519,085
2025-01-03	23.200	23.670	23.030	23.100	22.387	9,119,693
2025-01-02	23.560	23.640	22.920	23.060	22.349	7,958,600
2024-12-31	24.280	24.360	23.510	23.580	22.853	8,651,436
2024-12-30	23.910	24.280	23.820	24.120	23.376	6,055,300
2024-12-27	24.100	24.240	23.850	23.980	23.240	6,608,188
2024-12-26	23.730	24.390	23.730	24.050	23.308	9,748,751
2024-12-25	23.900	24.040	23.720	23.840	23.105	5,477,100
2024-12-24	23.460	23.990	23.400	23.930	23.192	9,652,500
2024-12-23	23.540	23.630	23.060	23.410	22.688	10,175,168
2024-12-20	23.190	23.840	23.060	23.500	22.775	9,901,600
2024-12-19	22.930	23.200	22.690	23.190	22.475	5,992,336
2024-12-18	22.980	23.270	22.920	23.090	22.378	6,832,153
2024-12-17	23.100	23.320	22.880	22.950	22.242	6,786,271
2024-12-16	23.290	23.560	22.980	23.250	22.533	8,460,761
2024-12-13	23.800	23.850	23.220	23.390	22.669	12,978,900
2024-12-12	23.930	23.950	23.650	23.880	23.143	8,693,641
2024-12-11	24.200	24.290	23.800	23.880	23.143	9,517,285
2024-12-10	25.000	25.080	24.160	24.180	23.434	14,884,683
2024-12-09	24.120	25.000	24.010	24.340	23.589	14,765,992
2024-12-06	24.300	24.330	23.810	24.120	23.376	8,379,094
2024-12-05	24.040	24.440	23.960	24.290	23.541	6,829,393
2024-12-04	24.640	24.830	24.000	24.090	23.347	8,863,825
2024-12-03	24.730	24.840	24.390	24.630	23.870	11,212,750
2024-12-02	25.080	25.330	24.550	24.790	24.025	20,511,986
2024-11-29	23.830	24.390	23.460	24.150	23.405	16,142,330
2024-11-28	23.360	24.700	23.200	23.810	23.076	20,352,432
2024-11-27	22.540	23.110	21.810	23.100	22.387	16,103,498
2024-11-26	23.160	23.300	22.580	22.610	21.913	10,550,633
2024-11-25	23.490	23.900	22.850	23.220	22.504	14,639,698
2024-11-22	23.990	24.590	23.410	23.450	22.727	16,485,966
2024-11-21	23.870	24.500	23.600	24.020	23.279	14,254,791
2024-11-20	23.990	24.300	23.700	23.930	23.192	10,801,106
2024-11-19	23.370	24.160	23.090	24.050	23.308	14,923,867
2024-11-18	23.870	24.290	23.130	23.600	22.872	15,483,498
2024-11-15	23.490	24.370	23.180	23.230	22.513	17,509,942
2024-11-14	25.470	25.470	23.500	23.580	22.853	25,312,735
2024-11-13	24.400	25.520	24.320	25.190	24.413	24,677,417
2024-11-12	24.630	25.170	24.310	24.550	23.793	26,557,004
2024-11-11	23.280	24.750	22.970	24.600	23.841	35,099,587
2024-11-08	22.510	23.350	22.360	22.880	22.174	22,432,827
2024-11-07	21.210	22.630	21.140	22.450	21.758	25,417,773
2024-11-06	21.640	21.690	21.070	21.180	20.527	12,921,514
2024-11-05	21.190	21.730	20.930	21.550	20.885	15,024,731
2024-11-04	20.700	21.280	20.630	21.160	20.507	11,522,275
2024-11-01	21.400	21.610	20.770	20.840	20.197	12,354,381
2024-10-31	21.380	21.650	21.020	21.470	20.808	8,953,700
2024-10-30	21.470	21.620	21.020	21.400	20.740	12,448,000
2024-10-29	22.000	22.000	21.450	21.490	20.827	11,711,429

← NewerPage 8 of 21 · 1,217 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.