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
2026-10-20	30.950	32.330	30.780	31.840	31.840	15,207,196
2026-10-19	31.000	31.580	30.030	31.100	31.100	15,885,484
2026-10-16	32.360	32.490	31.010	31.300	31.300	15,525,090
2026-10-15	32.380	32.680	31.580	31.740	31.740	20,046,692
2026-10-14	33.550	34.260	33.010	33.140	33.140	13,542,928
2026-10-13	32.650	34.060	31.820	33.600	33.600	20,112,250
2026-10-12	33.800	34.100	32.800	33.450	33.450	19,103,876
2026-10-09	35.360	35.650	32.600	34.010	34.010	35,899,905
2026-10-08	36.690	38.940	35.400	35.800	35.800	38,810,130
2026-09-30	36.450	36.790	35.520	35.670	35.670	15,721,003
2026-09-29	34.910	36.360	34.860	36.080	36.080	21,944,183
2026-09-28	39.790	39.800	36.070	36.070	36.070	32,222,004
2026-09-24	41.020	42.120	40.080	40.080	40.080	27,159,538
2026-09-23	40.340	41.650	40.340	41.230	41.230	30,186,154
2026-09-22	41.510	42.110	40.310	40.580	40.580	34,429,654
2026-09-21	41.190	41.870	40.750	41.000	41.000	33,550,251
2026-09-18	41.340	41.390	40.040	41.090	41.090	36,496,367
2026-09-17	41.050	42.750	40.310	40.380	40.380	45,682,479
2026-09-16	40.080	41.950	39.600	41.480	41.480	53,745,044
2026-09-15	38.780	40.400	38.780	39.600	39.600	33,559,440
2026-09-14	37.800	39.480	37.010	39.040	39.040	25,886,758
2026-09-11	37.850	38.450	36.710	38.060	38.060	21,990,144
2026-09-10	38.000	39.490	37.730	38.520	38.520	19,919,267
2026-09-09	38.580	39.260	38.150	38.540	38.540	16,526,973
2026-09-08	38.180	38.800	37.600	38.470	38.470	20,482,796
2026-09-07	37.090	38.460	37.070	38.120	38.120	21,155,650
2026-09-04	38.400	39.000	36.520	36.860	36.860	22,025,251
2026-09-03	39.330	39.390	37.760	38.300	38.300	17,635,525
2026-09-02	37.810	39.460	37.810	38.930	38.930	23,363,410
2026-09-01	40.700	40.790	38.560	38.660	38.660	28,158,919
2026-08-31	39.060	41.370	39.030	40.720	40.720	31,932,310
2026-08-28	40.000	41.310	39.950	39.960	39.960	34,303,788
2026-08-27	37.990	40.300	37.730	40.120	40.120	33,058,729
2026-08-26	37.400	38.350	36.670	37.690	37.690	19,027,935
2026-08-25	36.720	37.790	35.860	37.310	37.310	21,589,331
2026-08-24	38.910	39.000	36.450	37.520	37.520	25,542,306
2026-08-21	37.740	39.440	37.510	38.900	38.900	22,831,019
2026-08-20	39.080	39.390	37.740	38.160	38.160	36,886,294
2026-08-19	41.010	41.950	38.360	38.360	38.360	53,539,693
2026-08-18	43.560	43.880	42.130	42.620	42.620	48,719,357
2026-08-17	41.540	44.000	41.180	44.000	44.000	54,771,400
2026-08-14	41.840	42.750	41.220	42.480	42.480	33,018,717
2026-08-13	42.280	43.430	41.010	41.090	41.090	34,847,991
2026-08-12	41.400	42.170	40.840	41.550	41.550	24,306,669
2026-08-11	41.190	42.500	40.550	41.300	41.300	31,087,331
2026-08-10	42.780	42.990	40.310	41.590	41.590	37,760,151
2026-08-07	39.530	43.290	39.330	42.380	42.380	50,947,323
2026-08-06	38.310	40.570	38.120	39.530	39.530	45,534,603
2026-08-05	35.770	39.080	35.700	38.910	38.910	54,432,322
2026-08-04	33.390	36.210	33.220	36.210	36.210	37,928,191
2026-08-03	33.780	34.140	32.640	32.920	32.920	29,981,389
2026-07-31	35.200	36.420	34.050	34.120	34.120	38,464,008
2026-07-30	34.830	35.480	32.710	33.160	33.160	36,145,147
2026-07-29	35.900	36.700	33.840	35.230	35.230	43,789,882
2026-07-28	38.600	39.830	35.820	36.100	36.100	39,389,623
2026-07-27	37.630	39.220	36.890	39.200	39.200	26,014,493
2026-07-24	38.000	39.080	37.210	37.640	37.640	22,735,930
2026-07-23	39.300	40.540	38.420	38.720	38.720	30,206,822
2026-07-22	40.580	41.300	38.880	39.110	39.110	35,649,558
2026-07-21	38.410	40.830	34.500	40.680	40.680	55,328,316

Page 1 of 5 · 243 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.