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
2024-10-28	22.090	22.440	21.260	22.110	21.428	21,935,166
2024-10-25	21.430	21.950	21.390	21.920	21.244	13,719,835
2024-10-24	22.250	22.250	21.290	21.430	20.769	13,717,500
2024-10-23	21.500	22.280	21.210	22.090	21.409	18,017,132
2024-10-22	21.230	21.500	20.800	21.390	20.730	14,309,557
2024-10-21	20.970	21.530	20.560	21.170	20.517	18,278,393
2024-10-18	19.720	21.250	19.580	20.690	20.052	18,526,123
2024-10-17	19.910	20.220	19.710	19.720	19.112	10,321,096
2024-10-16	19.400	20.140	19.330	19.790	19.180	10,958,896
2024-10-15	19.740	20.580	19.530	19.530	18.928	16,137,335
2024-10-14	19.660	19.750	18.950	19.740	19.131	16,447,523
2024-10-11	20.830	20.950	19.290	19.480	18.879	16,877,952
2024-10-10	21.210	21.830	20.700	20.840	20.197	13,895,038
2024-10-09	22.680	22.840	20.900	21.040	20.391	22,497,153
2024-10-08	23.470	23.470	21.680	23.200	22.484	28,723,447
2024-09-30	20.000	21.340	19.950	21.340	20.682	27,986,926
2024-09-27	18.880	19.500	18.870	19.400	18.802	8,719,298
2024-09-26	18.190	18.690	17.990	18.670	18.094	8,904,115
2024-09-25	18.490	18.690	18.080	18.080	17.522	8,047,500
2024-09-24	17.570	18.160	17.430	18.140	17.580	8,776,327
2024-09-23	17.320	17.600	17.220	17.400	16.863	3,048,225
2024-09-20	17.470	17.590	17.250	17.400	16.863	4,160,300
2024-09-19	17.520	17.860	17.250	17.480	16.941	4,438,767
2024-09-18	17.380	17.520	17.220	17.410	16.873	3,087,600
2024-09-13	17.730	17.770	17.360	17.380	16.844	3,773,000
2024-09-12	18.080	18.310	17.560	17.560	17.018	5,019,615
2024-09-11	17.810	18.340	17.750	18.170	17.610	4,575,100
2024-09-10	17.850	18.060	17.540	17.870	17.319	4,109,600
2024-09-09	18.000	18.170	17.850	17.980	17.425	3,342,605
2024-09-06	18.270	18.320	18.010	18.120	17.561	3,234,400
2024-09-05	18.500	18.500	18.160	18.220	17.658	3,766,600
2024-09-04	18.520	18.520	18.210	18.350	17.784	4,420,300
2024-09-03	18.430	18.600	18.350	18.520	17.949	3,651,700
2024-09-02	18.820	18.940	18.400	18.500	17.929	6,480,300
2024-08-30	18.810	19.080	18.670	18.900	18.317	8,026,800
2024-08-29	18.500	18.840	18.300	18.780	18.201	7,290,133
2024-08-28	18.300	18.560	18.220	18.480	17.910	4,432,400
2024-08-27	18.280	18.400	18.030	18.300	17.736	5,101,200
2024-08-26	17.580	18.600	17.460	18.270	17.706	10,943,800
2024-08-23	17.390	17.490	17.270	17.480	16.941	3,687,300
2024-08-22	17.480	17.540	17.200	17.330	16.795	4,147,000
2024-08-21	17.250	17.570	17.140	17.500	16.960	4,701,800
2024-08-20	18.000	18.000	17.450	17.650	16.718	4,609,800
2024-08-19	17.690	17.980	17.640	17.910	16.964	4,726,300
2024-08-16	17.700	17.890	17.600	17.690	16.756	3,343,600
2024-08-15	17.640	18.040	17.450	17.730	16.794	5,154,000
2024-08-14	17.750	17.810	17.430	17.550	16.623	3,781,718
2024-08-13	17.810	18.210	17.510	17.690	16.756	6,377,686
2024-08-12	17.640	17.930	17.590	17.820	16.879	3,910,900
2024-08-09	17.920	18.080	17.550	17.580	16.652	8,067,324
2024-08-08	18.230	18.330	17.680	17.900	16.955	10,154,500
2024-08-07	18.200	18.540	18.020	18.260	17.296	6,480,900
2024-08-06	18.560	18.830	17.950	18.250	17.286	10,472,491
2024-08-05	19.190	19.350	18.380	18.450	17.476	11,155,579
2024-08-02	19.490	19.830	19.200	19.300	18.281	5,917,264
2024-08-01	20.090	20.290	19.430	19.550	18.518	8,611,400
2024-07-31	19.850	20.140	19.550	20.040	18.982	7,943,800
2024-07-30	19.840	19.980	19.470	19.840	18.792	6,577,858
2024-07-29	19.670	20.000	19.450	19.930	18.878	7,126,900
2024-07-26	18.950	19.690	18.910	19.670	18.631	8,520,998

← NewerPage 9 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.