Jinan Shengquan Group Share Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 34.980 | 35.160 | 34.000 | 34.640 | 32.181 | 6,424,611 |
| 2021-11-08 | 34.480 | 35.420 | 33.480 | 34.920 | 32.441 | 9,010,252 |
| 2021-11-05 | 32.580 | 36.280 | 32.520 | 34.200 | 31.772 | 13,648,102 |
| 2021-11-04 | 31.500 | 33.630 | 31.000 | 32.980 | 30.639 | 10,423,006 |
| 2021-11-03 | 31.310 | 32.360 | 30.670 | 31.480 | 29.245 | 7,081,988 |
| 2021-11-02 | 29.980 | 31.580 | 29.900 | 31.200 | 28.985 | 8,565,843 |
| 2021-11-01 | 29.980 | 30.450 | 29.630 | 30.120 | 27.982 | 3,682,129 |
| 2021-10-29 | 29.400 | 29.960 | 29.010 | 29.860 | 27.740 | 3,341,459 |
| 2021-10-28 | 29.680 | 30.350 | 29.330 | 29.450 | 27.359 | 3,957,970 |
| 2021-10-27 | 30.490 | 30.890 | 29.500 | 29.640 | 27.536 | 5,147,459 |
| 2021-10-26 | 30.400 | 31.430 | 30.390 | 30.770 | 28.585 | 5,858,730 |
| 2021-10-25 | 31.620 | 31.620 | 30.390 | 31.130 | 28.920 | 10,871,610 |
| 2021-10-22 | 28.710 | 31.880 | 28.700 | 31.880 | 29.617 | 13,123,471 |
| 2021-10-21 | 29.970 | 29.970 | 28.890 | 28.980 | 26.923 | 4,852,995 |
| 2021-10-20 | 30.360 | 30.360 | 29.900 | 29.990 | 27.861 | 3,106,835 |
| 2021-10-19 | 30.240 | 30.590 | 29.980 | 30.420 | 28.260 | 3,708,381 |
| 2021-10-18 | 30.850 | 30.960 | 30.150 | 30.330 | 28.177 | 3,184,426 |
| 2021-10-15 | 30.950 | 31.500 | 30.880 | 30.910 | 28.716 | 3,361,815 |
| 2021-10-14 | 30.880 | 31.310 | 30.610 | 30.940 | 28.743 | 2,977,569 |
← NewerPage 21 of 21 · 1,219 trading days
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.