Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.100 | 4.120 | 4.000 | 4.010 | 3.880 | 27,999,966 |
| 2024-04-29 | 4.040 | 4.110 | 3.980 | 4.100 | 3.968 | 32,993,066 |
| 2024-04-26 | 4.090 | 4.120 | 4.000 | 4.030 | 3.900 | 32,337,015 |
| 2024-04-25 | 4.080 | 4.170 | 4.070 | 4.110 | 3.977 | 25,882,121 |
| 2024-04-24 | 4.010 | 4.110 | 3.980 | 4.090 | 3.958 | 22,994,421 |
| 2024-04-23 | 4.000 | 4.110 | 3.960 | 4.000 | 3.871 | 23,218,140 |
| 2024-04-22 | 4.120 | 4.130 | 3.990 | 4.010 | 3.880 | 23,106,501 |
| 2024-04-19 | 4.050 | 4.190 | 4.030 | 4.100 | 3.968 | 31,339,859 |
| 2024-04-18 | 3.960 | 4.140 | 3.940 | 4.070 | 3.939 | 38,565,923 |
| 2024-04-17 | 3.860 | 3.990 | 3.850 | 3.970 | 3.842 | 31,805,207 |
| 2024-04-16 | 4.030 | 4.060 | 3.810 | 3.810 | 3.687 | 50,773,907 |
| 2024-04-15 | 4.130 | 4.130 | 3.910 | 4.050 | 3.919 | 48,295,355 |
| 2024-04-12 | 4.150 | 4.200 | 4.100 | 4.120 | 3.987 | 23,927,500 |
| 2024-04-11 | 4.090 | 4.200 | 4.060 | 4.150 | 4.016 | 29,157,182 |
| 2024-04-10 | 4.230 | 4.300 | 4.090 | 4.150 | 4.016 | 38,831,251 |
| 2024-04-09 | 4.170 | 4.320 | 4.120 | 4.250 | 4.113 | 45,946,714 |
| 2024-04-08 | 4.370 | 4.480 | 4.140 | 4.180 | 4.045 | 83,781,065 |
| 2024-04-03 | 4.440 | 4.490 | 4.330 | 4.360 | 4.219 | 35,462,384 |
| 2024-04-02 | 4.520 | 4.590 | 4.410 | 4.440 | 4.297 | 45,081,256 |
| 2024-04-01 | 4.400 | 4.580 | 4.380 | 4.510 | 4.364 | 46,538,616 |
| 2024-03-29 | 4.380 | 4.400 | 4.310 | 4.400 | 4.258 | 17,384,956 |
| 2024-03-28 | 4.260 | 4.500 | 4.250 | 4.360 | 4.219 | 55,027,053 |
| 2024-03-27 | 4.510 | 4.530 | 4.250 | 4.260 | 4.122 | 43,134,662 |
| 2024-03-26 | 4.400 | 4.510 | 4.350 | 4.460 | 4.316 | 42,105,184 |
| 2024-03-25 | 4.560 | 4.650 | 4.450 | 4.450 | 4.306 | 65,512,798 |
| 2024-03-22 | 4.630 | 4.710 | 4.420 | 4.540 | 4.393 | 106,068,800 |
| 2024-03-21 | 4.200 | 4.620 | 4.170 | 4.620 | 4.471 | 141,541,357 |
| 2024-03-20 | 4.170 | 4.210 | 4.110 | 4.200 | 4.064 | 44,899,489 |
| 2024-03-19 | 4.220 | 4.280 | 4.150 | 4.160 | 4.026 | 74,564,101 |
| 2024-03-18 | 4.400 | 4.420 | 4.140 | 4.250 | 4.113 | 93,892,156 |
| 2024-03-15 | 4.330 | 4.470 | 4.280 | 4.360 | 4.219 | 78,051,047 |
| 2024-03-14 | 4.710 | 4.790 | 4.280 | 4.360 | 4.219 | 175,800,915 |
| 2024-03-13 | 4.280 | 4.740 | 4.280 | 4.740 | 4.587 | 127,231,871 |
| 2024-03-12 | 4.310 | 4.430 | 4.120 | 4.310 | 4.171 | 110,873,859 |
| 2024-03-11 | 4.040 | 4.430 | 4.040 | 4.280 | 4.142 | 190,730,215 |
| 2024-03-08 | 3.850 | 4.050 | 3.830 | 4.030 | 3.900 | 73,382,961 |
| 2024-03-07 | 3.570 | 4.000 | 3.510 | 3.890 | 3.764 | 119,621,102 |
| 2024-03-06 | 3.350 | 3.700 | 3.350 | 3.690 | 3.571 | 111,206,709 |
| 2024-03-05 | 3.390 | 3.400 | 3.350 | 3.360 | 3.251 | 8,160,940 |
| 2024-03-04 | 3.450 | 3.490 | 3.350 | 3.400 | 3.290 | 11,318,800 |
| 2024-03-01 | 3.410 | 3.450 | 3.390 | 3.440 | 3.329 | 9,463,286 |
| 2024-02-29 | 3.350 | 3.420 | 3.310 | 3.410 | 3.300 | 12,708,377 |
| 2024-02-28 | 3.410 | 3.570 | 3.360 | 3.360 | 3.251 | 25,317,067 |
| 2024-02-27 | 3.380 | 3.420 | 3.370 | 3.420 | 3.310 | 9,185,252 |
| 2024-02-26 | 3.400 | 3.430 | 3.370 | 3.390 | 3.280 | 12,872,943 |
| 2024-02-23 | 3.370 | 3.400 | 3.320 | 3.390 | 3.280 | 12,272,970 |
| 2024-02-22 | 3.360 | 3.410 | 3.330 | 3.380 | 3.271 | 9,283,331 |
| 2024-02-21 | 3.340 | 3.430 | 3.310 | 3.370 | 3.261 | 13,591,945 |
| 2024-02-20 | 3.350 | 3.380 | 3.300 | 3.350 | 3.242 | 9,580,376 |
| 2024-02-19 | 3.280 | 3.410 | 3.270 | 3.360 | 3.251 | 18,340,001 |
| 2024-02-08 | 3.170 | 3.250 | 3.100 | 3.250 | 3.145 | 21,787,684 |
| 2024-02-07 | 3.110 | 3.260 | 3.090 | 3.130 | 3.029 | 20,292,698 |
| 2024-02-06 | 2.910 | 3.150 | 2.840 | 3.130 | 3.029 | 23,423,691 |
| 2024-02-05 | 3.110 | 3.110 | 2.870 | 2.920 | 2.826 | 27,881,774 |
| 2024-02-02 | 3.280 | 3.330 | 3.050 | 3.120 | 3.019 | 18,758,886 |
| 2024-02-01 | 3.290 | 3.350 | 3.220 | 3.280 | 3.174 | 14,470,164 |
| 2024-01-31 | 3.430 | 3.450 | 3.320 | 3.320 | 3.213 | 12,273,745 |
| 2024-01-30 | 3.490 | 3.530 | 3.420 | 3.430 | 3.319 | 9,780,486 |
| 2024-01-29 | 3.530 | 3.570 | 3.480 | 3.500 | 3.387 | 10,547,425 |
| 2024-01-26 | 3.500 | 3.580 | 3.480 | 3.530 | 3.416 | 12,666,997 |
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.