Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.430 | 3.520 | 3.430 | 3.520 | 3.406 | 13,655,811 |
| 2024-01-24 | 3.370 | 3.430 | 3.300 | 3.420 | 3.310 | 13,229,394 |
| 2024-01-23 | 3.280 | 3.380 | 3.260 | 3.370 | 3.261 | 16,251,948 |
| 2024-01-22 | 3.510 | 3.520 | 3.260 | 3.290 | 3.184 | 20,377,600 |
| 2024-01-19 | 3.540 | 3.580 | 3.520 | 3.530 | 3.416 | 8,107,800 |
| 2024-01-18 | 3.650 | 3.660 | 3.500 | 3.560 | 3.445 | 19,826,896 |
| 2024-01-17 | 3.720 | 3.720 | 3.660 | 3.660 | 3.542 | 9,230,562 |
| 2024-01-16 | 3.740 | 3.750 | 3.680 | 3.730 | 3.609 | 10,634,700 |
| 2024-01-15 | 3.750 | 3.750 | 3.710 | 3.740 | 3.619 | 5,932,080 |
| 2024-01-12 | 3.750 | 3.780 | 3.740 | 3.760 | 3.639 | 5,577,867 |
| 2024-01-11 | 3.740 | 3.770 | 3.720 | 3.760 | 3.639 | 5,020,971 |
| 2024-01-10 | 3.750 | 3.780 | 3.720 | 3.740 | 3.619 | 4,836,500 |
| 2024-01-09 | 3.720 | 3.760 | 3.710 | 3.750 | 3.629 | 6,039,442 |
| 2024-01-08 | 3.770 | 3.780 | 3.720 | 3.720 | 3.600 | 7,659,500 |
| 2024-01-05 | 3.840 | 3.860 | 3.770 | 3.790 | 3.668 | 9,204,740 |
| 2024-01-04 | 3.830 | 3.850 | 3.800 | 3.830 | 3.706 | 6,330,200 |
| 2024-01-03 | 3.830 | 3.850 | 3.810 | 3.830 | 3.706 | 7,529,874 |
| 2024-01-02 | 3.820 | 3.860 | 3.810 | 3.840 | 3.716 | 8,050,188 |
| 2023-12-29 | 3.800 | 3.820 | 3.780 | 3.820 | 3.697 | 8,408,148 |
| 2023-12-28 | 3.750 | 3.810 | 3.740 | 3.790 | 3.668 | 8,667,369 |
| 2023-12-27 | 3.760 | 3.780 | 3.720 | 3.760 | 3.639 | 7,099,946 |
| 2023-12-26 | 3.770 | 3.770 | 3.730 | 3.760 | 3.639 | 5,713,060 |
| 2023-12-25 | 3.780 | 3.780 | 3.730 | 3.770 | 3.648 | 5,128,220 |
| 2023-12-22 | 3.790 | 3.820 | 3.750 | 3.760 | 3.639 | 8,345,080 |
| 2023-12-21 | 3.750 | 3.810 | 3.700 | 3.790 | 3.668 | 9,876,209 |
| 2023-12-20 | 3.790 | 3.820 | 3.750 | 3.750 | 3.629 | 6,921,349 |
| 2023-12-19 | 3.810 | 3.820 | 3.760 | 3.780 | 3.658 | 9,190,900 |
| 2023-12-18 | 3.820 | 3.850 | 3.790 | 3.800 | 3.677 | 9,658,920 |
| 2023-12-15 | 3.870 | 3.880 | 3.820 | 3.830 | 3.706 | 13,061,418 |
| 2023-12-14 | 3.880 | 3.900 | 3.870 | 3.870 | 3.745 | 8,603,275 |
| 2023-12-13 | 3.890 | 3.910 | 3.860 | 3.870 | 3.745 | 7,667,000 |
| 2023-12-12 | 3.890 | 3.900 | 3.870 | 3.900 | 3.774 | 7,407,401 |
| 2023-12-11 | 3.920 | 3.920 | 3.850 | 3.900 | 3.774 | 14,542,255 |
| 2023-12-08 | 3.920 | 3.950 | 3.910 | 3.920 | 3.793 | 9,624,090 |
| 2023-12-07 | 3.920 | 3.940 | 3.900 | 3.920 | 3.793 | 7,060,886 |
| 2023-12-06 | 3.920 | 3.940 | 3.910 | 3.920 | 3.793 | 7,845,387 |
| 2023-12-05 | 3.990 | 3.990 | 3.930 | 3.930 | 3.803 | 10,806,311 |
| 2023-12-04 | 3.990 | 4.010 | 3.970 | 3.990 | 3.861 | 8,178,100 |
| 2023-12-01 | 3.970 | 4.000 | 3.950 | 3.990 | 3.861 | 9,007,991 |
| 2023-11-30 | 3.970 | 3.980 | 3.940 | 3.970 | 3.842 | 9,416,095 |
| 2023-11-29 | 4.020 | 4.030 | 3.960 | 3.970 | 3.842 | 12,449,700 |
| 2023-11-28 | 3.980 | 4.030 | 3.960 | 4.020 | 3.890 | 13,858,671 |
| 2023-11-27 | 4.000 | 4.020 | 3.970 | 3.980 | 3.851 | 18,445,591 |
| 2023-11-24 | 4.030 | 4.050 | 3.990 | 4.010 | 3.880 | 14,093,837 |
| 2023-11-23 | 3.990 | 4.040 | 3.980 | 4.030 | 3.900 | 16,448,623 |
| 2023-11-22 | 4.040 | 4.050 | 3.990 | 4.000 | 3.871 | 20,758,206 |
| 2023-11-21 | 4.080 | 4.100 | 4.030 | 4.040 | 3.909 | 27,966,829 |
| 2023-11-20 | 4.140 | 4.160 | 4.070 | 4.070 | 3.939 | 31,219,473 |
| 2023-11-17 | 4.090 | 4.210 | 4.040 | 4.110 | 3.977 | 61,683,400 |
| 2023-11-16 | 4.160 | 4.170 | 4.050 | 4.060 | 3.929 | 90,512,116 |
| 2023-11-15 | 3.990 | 4.320 | 3.940 | 4.270 | 4.132 | 113,618,239 |
| 2023-11-14 | 3.970 | 3.970 | 3.880 | 3.930 | 3.803 | 13,211,616 |
| 2023-11-13 | 3.860 | 3.950 | 3.860 | 3.940 | 3.813 | 13,317,860 |
| 2023-11-10 | 3.870 | 3.880 | 3.840 | 3.860 | 3.735 | 8,761,422 |
| 2023-11-09 | 3.870 | 3.900 | 3.860 | 3.880 | 3.755 | 10,294,303 |
| 2023-11-08 | 3.920 | 3.920 | 3.870 | 3.880 | 3.755 | 11,657,918 |
| 2023-11-07 | 3.950 | 3.950 | 3.890 | 3.930 | 3.803 | 11,393,304 |
| 2023-11-06 | 3.940 | 3.980 | 3.920 | 3.950 | 3.822 | 12,811,347 |
| 2023-11-03 | 3.940 | 3.990 | 3.920 | 3.930 | 3.803 | 9,943,044 |
| 2023-11-02 | 4.000 | 4.010 | 3.940 | 3.940 | 3.813 | 8,021,240 |
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.