Jiangsu Shagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.230	4.440	4.220	4.340	4.200	46,909,709
2023-07-31	4.230	4.280	4.220	4.240	4.103	20,114,912
2023-07-28	4.220	4.290	4.170	4.250	4.113	25,398,715
2023-07-27	4.160	4.250	4.140	4.220	4.084	27,402,433
2023-07-26	4.090	4.180	4.090	4.180	4.045	21,623,939
2023-07-25	4.080	4.110	4.080	4.100	3.968	13,145,460
2023-07-24	4.060	4.080	4.040	4.070	3.939	6,953,105
2023-07-21	4.030	4.070	4.030	4.050	3.919	5,881,444
2023-07-20	4.070	4.090	4.040	4.040	3.909	5,751,113
2023-07-19	4.060	4.080	4.050	4.070	3.939	5,810,252
2023-07-18	4.070	4.090	4.050	4.060	3.929	8,146,967
2023-07-17	4.030	4.070	4.000	4.070	3.939	11,793,733
2023-07-14	4.050	4.050	4.020	4.040	3.909	5,481,778
2023-07-13	4.020	4.070	4.020	4.050	3.919	7,746,376
2023-07-12	4.040	4.060	4.010	4.020	3.890	8,520,000
2023-07-11	4.040	4.060	4.020	4.050	3.919	7,985,313
2023-07-10	4.050	4.080	4.030	4.040	3.909	8,426,120
2023-07-07	4.020	4.110	4.000	4.060	3.929	12,972,062
2023-07-06	4.040	4.040	4.000	4.030	3.900	7,509,179
2023-07-05	4.010	4.060	4.000	4.040	3.909	10,253,745
2023-07-04	4.050	4.060	3.990	4.020	3.890	10,117,534
2023-07-03	4.010	4.060	4.010	4.060	3.929	14,941,170
2023-06-30	3.980	4.020	3.970	4.010	3.880	10,097,400
2023-06-29	3.980	4.020	3.980	3.990	3.861	7,387,500
2023-06-28	4.000	4.020	3.950	4.010	3.880	9,337,828
2023-06-27	3.920	4.010	3.900	3.990	3.861	14,337,578
2023-06-26	3.960	3.960	3.890	3.900	3.774	12,845,040
2023-06-21	3.950	4.000	3.920	3.960	3.832	12,191,338
2023-06-20	4.000	4.000	3.950	3.950	3.822	12,168,323
2023-06-19	4.020	4.040	4.000	4.000	3.871	10,727,800
2023-06-16	4.010	4.050	4.000	4.040	3.909	13,244,050
2023-06-15	4.040	4.060	3.990	4.050	3.871	10,538,612
2023-06-14	4.030	4.070	4.020	4.050	3.871	10,225,705
2023-06-13	4.000	4.030	3.980	4.020	3.842	7,823,530
2023-06-12	3.970	4.010	3.970	3.990	3.813	7,838,173
2023-06-09	3.970	3.990	3.960	3.980	3.804	6,931,399
2023-06-08	3.960	3.990	3.920	3.970	3.794	9,243,501
2023-06-07	3.950	3.980	3.930	3.970	3.794	7,430,440
2023-06-06	4.000	4.000	3.940	3.940	3.766	10,653,301
2023-06-05	4.000	4.010	3.970	4.000	3.823	9,636,398
2023-06-02	3.970	4.000	3.950	4.000	3.823	9,647,734
2023-06-01	3.950	3.980	3.920	3.960	3.785	9,705,738
2023-05-31	3.930	3.970	3.910	3.940	3.766	11,205,999
2023-05-30	3.920	3.940	3.890	3.940	3.766	7,744,990
2023-05-29	3.920	3.940	3.890	3.930	3.756	9,312,000
2023-05-26	3.880	3.920	3.850	3.910	3.737	10,026,640
2023-05-25	3.860	3.900	3.840	3.880	3.708	9,375,072
2023-05-24	3.880	3.910	3.850	3.870	3.699	7,977,273
2023-05-23	3.900	3.920	3.880	3.890	3.718	7,474,199
2023-05-22	3.860	3.920	3.840	3.910	3.737	12,424,823
2023-05-19	3.890	3.890	3.840	3.850	3.680	8,972,435
2023-05-18	3.920	3.920	3.870	3.890	3.718	7,602,410
2023-05-17	3.890	3.930	3.860	3.910	3.737	7,638,440
2023-05-16	3.950	3.950	3.880	3.890	3.718	9,719,301
2023-05-15	3.910	3.940	3.880	3.930	3.756	11,873,026
2023-05-12	3.970	3.970	3.910	3.920	3.747	12,482,497
2023-05-11	3.960	3.990	3.940	3.980	3.804	9,061,796
2023-05-10	3.990	4.010	3.950	3.970	3.794	11,523,717
2023-05-09	3.980	4.070	3.980	4.000	3.823	20,910,713
2023-05-08	3.950	3.990	3.930	3.980	3.804	13,920,397

← NewerPage 14 of 21 · 1,219 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.