Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.970 | 4.300 | 3.950 | 4.300 | 4.216 | 64,440,920 |
| 2024-07-26 | 3.840 | 3.930 | 3.820 | 3.910 | 3.834 | 23,511,400 |
| 2024-07-25 | 3.840 | 3.850 | 3.800 | 3.820 | 3.745 | 25,856,520 |
| 2024-07-24 | 3.940 | 3.960 | 3.830 | 3.850 | 3.775 | 34,818,400 |
| 2024-07-23 | 4.030 | 4.040 | 3.920 | 3.930 | 3.853 | 27,653,557 |
| 2024-07-22 | 4.040 | 4.080 | 4.010 | 4.030 | 3.951 | 25,788,200 |
| 2024-07-19 | 4.060 | 4.100 | 3.900 | 4.040 | 3.961 | 36,264,920 |
| 2024-07-18 | 4.230 | 4.230 | 3.930 | 4.070 | 3.991 | 67,376,938 |
| 2024-07-17 | 4.270 | 4.380 | 4.170 | 4.240 | 4.157 | 46,899,300 |
| 2024-07-16 | 4.230 | 4.370 | 4.180 | 4.290 | 4.206 | 55,677,140 |
| 2024-07-15 | 4.350 | 4.400 | 4.130 | 4.270 | 4.187 | 77,252,060 |
| 2024-07-12 | 4.350 | 4.430 | 4.290 | 4.340 | 4.255 | 47,205,340 |
| 2024-07-11 | 4.650 | 4.670 | 4.360 | 4.380 | 4.295 | 94,873,886 |
| 2024-07-10 | 4.590 | 4.800 | 4.560 | 4.630 | 4.540 | 84,230,750 |
| 2024-07-09 | 4.460 | 4.610 | 4.350 | 4.590 | 4.500 | 88,250,408 |
| 2024-07-08 | 4.240 | 4.610 | 4.240 | 4.520 | 4.432 | 126,544,754 |
| 2024-07-05 | 3.810 | 4.200 | 3.800 | 4.200 | 4.118 | 85,818,920 |
| 2024-07-04 | 3.810 | 3.880 | 3.780 | 3.820 | 3.745 | 23,967,011 |
| 2024-07-03 | 3.810 | 3.920 | 3.780 | 3.810 | 3.736 | 22,074,963 |
| 2024-07-02 | 3.770 | 3.840 | 3.740 | 3.780 | 3.706 | 17,238,660 |
| 2024-07-01 | 3.700 | 3.800 | 3.600 | 3.780 | 3.706 | 26,732,681 |
| 2024-06-28 | 3.780 | 3.880 | 3.740 | 3.770 | 3.696 | 17,531,920 |
| 2024-06-27 | 3.890 | 3.910 | 3.760 | 3.790 | 3.716 | 16,543,100 |
| 2024-06-26 | 3.810 | 3.910 | 3.750 | 3.910 | 3.834 | 17,628,200 |
| 2024-06-25 | 3.860 | 3.920 | 3.760 | 3.830 | 3.706 | 24,365,397 |
| 2024-06-24 | 4.020 | 4.040 | 3.810 | 3.820 | 3.697 | 29,889,700 |
| 2024-06-21 | 4.030 | 4.110 | 4.020 | 4.040 | 3.909 | 12,504,714 |
| 2024-06-20 | 4.190 | 4.190 | 4.040 | 4.050 | 3.919 | 18,184,414 |
| 2024-06-19 | 4.230 | 4.240 | 4.140 | 4.150 | 4.016 | 14,912,527 |
| 2024-06-18 | 4.190 | 4.290 | 4.180 | 4.210 | 4.074 | 18,730,840 |
| 2024-06-17 | 4.150 | 4.290 | 4.120 | 4.180 | 4.045 | 29,404,795 |
| 2024-06-14 | 3.990 | 4.220 | 3.980 | 4.180 | 4.045 | 50,095,920 |
| 2024-06-13 | 4.050 | 4.070 | 3.950 | 3.990 | 3.861 | 27,902,380 |
| 2024-06-12 | 4.070 | 4.100 | 4.030 | 4.050 | 3.919 | 18,007,300 |
| 2024-06-11 | 4.100 | 4.140 | 4.040 | 4.070 | 3.939 | 14,728,142 |
| 2024-06-07 | 4.090 | 4.130 | 4.040 | 4.120 | 3.987 | 17,177,242 |
| 2024-06-06 | 4.160 | 4.190 | 4.020 | 4.040 | 3.909 | 27,102,722 |
| 2024-06-05 | 4.260 | 4.310 | 4.160 | 4.170 | 4.035 | 20,816,400 |
| 2024-06-04 | 4.160 | 4.280 | 4.100 | 4.270 | 4.132 | 29,164,210 |
| 2024-06-03 | 4.270 | 4.300 | 4.110 | 4.160 | 4.026 | 31,514,638 |
| 2024-05-31 | 4.260 | 4.310 | 4.230 | 4.270 | 4.132 | 17,631,106 |
| 2024-05-30 | 4.280 | 4.340 | 4.220 | 4.240 | 4.103 | 23,094,694 |
| 2024-05-29 | 4.460 | 4.470 | 4.260 | 4.290 | 4.151 | 47,752,318 |
| 2024-05-28 | 4.410 | 4.530 | 4.370 | 4.430 | 4.287 | 32,837,071 |
| 2024-05-27 | 4.430 | 4.480 | 4.340 | 4.430 | 4.287 | 21,991,257 |
| 2024-05-24 | 4.400 | 4.480 | 4.360 | 4.380 | 4.238 | 30,539,801 |
| 2024-05-23 | 4.500 | 4.580 | 4.380 | 4.380 | 4.238 | 37,479,900 |
| 2024-05-22 | 4.620 | 4.720 | 4.540 | 4.560 | 4.413 | 44,089,360 |
| 2024-05-21 | 4.650 | 4.810 | 4.600 | 4.640 | 4.490 | 46,320,680 |
| 2024-05-20 | 4.680 | 4.760 | 4.590 | 4.690 | 4.538 | 57,650,077 |
| 2024-05-17 | 4.600 | 4.730 | 4.490 | 4.720 | 4.567 | 114,110,894 |
| 2024-05-16 | 4.300 | 4.710 | 4.300 | 4.590 | 4.442 | 157,575,696 |
| 2024-05-15 | 4.270 | 4.350 | 4.230 | 4.280 | 4.142 | 24,689,682 |
| 2024-05-14 | 4.260 | 4.370 | 4.240 | 4.270 | 4.132 | 25,336,022 |
| 2024-05-13 | 4.190 | 4.310 | 4.160 | 4.250 | 4.113 | 29,849,292 |
| 2024-05-10 | 4.280 | 4.310 | 4.170 | 4.220 | 4.084 | 27,361,605 |
| 2024-05-09 | 4.190 | 4.330 | 4.180 | 4.280 | 4.142 | 37,002,450 |
| 2024-05-08 | 4.340 | 4.340 | 4.170 | 4.200 | 4.064 | 41,141,625 |
| 2024-05-07 | 4.300 | 4.370 | 4.240 | 4.360 | 4.219 | 44,413,777 |
| 2024-05-06 | 4.040 | 4.400 | 4.040 | 4.300 | 4.161 | 73,368,560 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0250 CNY |
| 2025-10-24 | 0.0250 CNY |
| 2025-06-18 | 0.0250 CNY |
| 2024-10-18 | 0.0250 CNY |
| 2024-06-26 | 0.0500 CNY |
| 2023-06-16 | 0.0500 CNY |
| 2022-06-08 | 0.0800 CNY |
| 2021-05-18 | 0.1000 CNY |
| 2020-06-11 | 0.1002 CNY |
| 2019-04-25 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.