Jiangsu Shagang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.030	4.030	3.980	3.990	3.861	9,912,680
2023-10-31	4.000	4.040	3.990	4.020	3.890	11,857,004
2023-10-30	3.940	4.030	3.940	4.010	3.880	14,527,930
2023-10-27	3.950	4.020	3.930	3.970	3.842	18,924,000
2023-10-26	3.900	3.980	3.850	3.960	3.832	20,401,617
2023-10-25	3.800	3.920	3.800	3.900	3.774	16,865,641
2023-10-24	3.720	3.770	3.720	3.770	3.648	8,118,461
2023-10-23	3.800	3.820	3.690	3.710	3.590	12,677,326
2023-10-20	3.850	3.860	3.800	3.830	3.706	6,910,406
2023-10-19	3.880	3.890	3.820	3.830	3.706	11,265,547
2023-10-18	3.930	3.940	3.880	3.900	3.774	9,082,307
2023-10-17	3.950	3.970	3.930	3.940	3.813	6,615,404
2023-10-16	3.930	3.980	3.920	3.950	3.822	9,697,342
2023-10-13	3.960	3.970	3.920	3.930	3.803	7,461,242
2023-10-12	3.910	3.990	3.890	3.980	3.851	18,020,222
2023-10-11	3.940	3.940	3.880	3.890	3.764	12,285,500
2023-10-10	3.890	3.960	3.880	3.930	3.803	14,093,120
2023-10-09	3.980	3.980	3.890	3.900	3.774	14,407,424
2023-09-28	3.970	4.020	3.940	3.960	3.832	12,412,400
2023-09-27	3.910	3.970	3.900	3.950	3.822	12,870,206
2023-09-26	4.000	4.010	3.900	3.910	3.784	24,898,362
2023-09-25	4.050	4.060	4.000	4.010	3.880	12,935,770
2023-09-22	4.030	4.060	4.020	4.040	3.909	10,624,011
2023-09-21	4.070	4.080	4.030	4.040	3.909	8,457,240
2023-09-20	4.080	4.090	4.060	4.070	3.939	7,029,950
2023-09-19	4.080	4.110	4.070	4.090	3.958	9,391,164
2023-09-18	4.080	4.100	4.040	4.070	3.939	12,643,600
2023-09-15	4.120	4.130	4.080	4.100	3.968	11,168,154
2023-09-14	4.070	4.120	4.060	4.090	3.958	12,540,588
2023-09-13	4.090	4.130	4.050	4.060	3.929	9,778,600
2023-09-12	4.070	4.110	4.060	4.090	3.958	10,315,897
2023-09-11	4.010	4.080	4.000	4.070	3.939	11,464,921
2023-09-08	4.020	4.040	4.000	4.010	3.880	9,702,530
2023-09-07	4.080	4.090	4.010	4.040	3.909	12,116,360
2023-09-06	4.110	4.120	4.060	4.070	3.939	11,712,600
2023-09-05	4.170	4.170	4.100	4.120	3.987	11,537,900
2023-09-04	4.070	4.200	4.060	4.180	4.045	26,090,878
2023-09-01	3.990	4.080	3.970	4.060	3.929	14,669,200
2023-08-31	4.030	4.050	3.960	3.970	3.842	14,062,026
2023-08-30	4.080	4.090	4.010	4.040	3.909	13,675,055
2023-08-29	4.090	4.110	4.030	4.070	3.939	22,995,443
2023-08-28	4.120	4.180	4.080	4.100	3.968	35,045,997
2023-08-25	3.980	4.080	3.940	3.970	3.842	12,981,395
2023-08-24	4.050	4.090	3.980	3.980	3.851	19,515,937
2023-08-23	4.070	4.120	4.050	4.060	3.929	10,146,590
2023-08-22	4.070	4.100	4.020	4.090	3.958	11,934,540
2023-08-21	4.110	4.160	4.060	4.060	3.929	8,507,800
2023-08-18	4.130	4.190	4.100	4.100	3.968	9,874,967
2023-08-17	4.110	4.150	4.080	4.150	4.016	10,416,440
2023-08-16	4.140	4.180	4.110	4.130	3.997	7,139,558
2023-08-15	4.180	4.200	4.110	4.160	4.026	10,426,129
2023-08-14	4.080	4.200	4.040	4.190	4.055	19,206,504
2023-08-11	4.150	4.160	4.080	4.100	3.968	20,215,438
2023-08-10	4.170	4.190	4.140	4.160	4.026	10,516,126
2023-08-09	4.190	4.210	4.160	4.180	4.045	8,652,588
2023-08-08	4.250	4.250	4.160	4.190	4.055	13,342,495
2023-08-07	4.280	4.280	4.200	4.220	4.084	16,491,399
2023-08-04	4.370	4.390	4.280	4.290	4.151	22,233,537
2023-08-03	4.320	4.350	4.260	4.340	4.200	18,474,377
2023-08-02	4.310	4.360	4.290	4.340	4.200	25,882,823

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.