Jiangsu Shagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.940	3.960	3.890	3.930	3.756	11,374,671
2023-05-04	3.930	3.950	3.900	3.940	3.766	11,747,800
2023-04-28	3.840	3.930	3.830	3.920	3.747	13,393,079
2023-04-27	3.870	3.870	3.820	3.840	3.670	11,821,226
2023-04-26	3.830	3.890	3.800	3.870	3.699	17,569,545
2023-04-25	3.920	3.930	3.780	3.830	3.661	21,455,618
2023-04-24	3.950	3.960	3.890	3.920	3.747	20,477,345
2023-04-21	4.030	4.070	3.950	3.960	3.785	20,638,178
2023-04-20	4.090	4.090	4.020	4.040	3.861	19,901,140
2023-04-19	4.140	4.150	4.090	4.100	3.919	14,546,111
2023-04-18	4.160	4.170	4.130	4.140	3.957	10,639,743
2023-04-17	4.130	4.170	4.120	4.160	3.976	15,225,954
2023-04-14	4.150	4.170	4.120	4.150	3.966	15,671,994
2023-04-13	4.140	4.160	4.120	4.140	3.957	12,811,886
2023-04-12	4.100	4.160	4.090	4.130	3.947	18,213,638
2023-04-11	4.070	4.100	4.030	4.100	3.919	14,655,527
2023-04-10	4.120	4.140	4.070	4.070	3.890	14,866,452
2023-04-07	4.120	4.140	4.100	4.120	3.938	10,977,625
2023-04-06	4.150	4.150	4.090	4.110	3.928	12,987,727
2023-04-04	4.120	4.170	4.090	4.130	3.947	15,582,418
2023-04-03	4.140	4.140	4.100	4.120	3.938	16,167,730
2023-03-31	4.120	4.170	4.110	4.150	3.966	14,878,179
2023-03-30	4.120	4.130	4.050	4.120	3.938	14,528,729
2023-03-29	4.110	4.130	4.060	4.100	3.919	15,662,356
2023-03-28	4.140	4.150	4.100	4.110	3.928	14,877,648
2023-03-27	4.200	4.210	4.110	4.140	3.957	24,322,036
2023-03-24	4.240	4.250	4.190	4.200	4.014	17,153,946
2023-03-23	4.200	4.260	4.190	4.240	4.052	16,956,879
2023-03-22	4.250	4.250	4.200	4.230	4.043	20,746,015
2023-03-21	4.280	4.290	4.200	4.240	4.052	23,551,878
2023-03-20	4.330	4.390	4.250	4.260	4.071	23,329,800
2023-03-17	4.340	4.400	4.300	4.320	4.129	20,997,738
2023-03-16	4.480	4.490	4.310	4.320	4.129	40,561,147
2023-03-15	4.340	4.580	4.290	4.470	4.272	69,035,203
2023-03-14	4.230	4.320	4.210	4.250	4.062	20,289,639
2023-03-13	4.220	4.270	4.190	4.230	4.043	14,322,765
2023-03-10	4.310	4.310	4.230	4.230	4.043	16,695,600
2023-03-09	4.350	4.370	4.300	4.320	4.129	13,581,847
2023-03-08	4.330	4.380	4.310	4.350	4.157	19,969,650
2023-03-07	4.430	4.460	4.340	4.350	4.157	21,088,439
2023-03-06	4.490	4.510	4.400	4.420	4.224	24,054,502
2023-03-03	4.530	4.530	4.470	4.510	4.310	16,983,597
2023-03-02	4.470	4.550	4.460	4.510	4.310	25,964,183
2023-03-01	4.500	4.500	4.450	4.470	4.272	14,610,997
2023-02-28	4.440	4.480	4.420	4.470	4.272	17,823,508
2023-02-27	4.480	4.570	4.440	4.450	4.253	35,204,340
2023-02-24	4.460	4.500	4.420	4.470	4.272	16,155,287
2023-02-23	4.500	4.520	4.430	4.460	4.263	14,350,486
2023-02-22	4.460	4.500	4.430	4.480	4.282	20,512,742
2023-02-21	4.410	4.550	4.400	4.490	4.291	35,412,480
2023-02-20	4.330	4.410	4.320	4.410	4.215	19,012,601
2023-02-17	4.360	4.400	4.320	4.330	4.138	20,784,796
2023-02-16	4.420	4.500	4.320	4.360	4.167	34,218,191
2023-02-15	4.540	4.550	4.410	4.420	4.224	27,311,782
2023-02-14	4.360	4.600	4.360	4.480	4.282	63,652,621
2023-02-13	4.360	4.360	4.320	4.340	4.148	14,652,079
2023-02-10	4.330	4.350	4.300	4.330	4.138	13,204,200
2023-02-09	4.260	4.330	4.230	4.330	4.138	19,953,110
2023-02-08	4.320	4.330	4.260	4.260	4.071	15,439,515
2023-02-07	4.330	4.340	4.270	4.320	4.129	13,334,608

← NewerPage 15 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.