Jiangsu Shagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.290	4.300	4.250	4.280	4.091	11,773,907
2023-02-03	4.320	4.330	4.230	4.320	4.129	26,495,151
2023-02-02	4.390	4.400	4.300	4.320	4.129	24,899,728
2023-02-01	4.320	4.400	4.310	4.370	4.177	28,567,387
2023-01-31	4.300	4.330	4.270	4.300	4.110	29,407,933
2023-01-30	4.170	4.440	4.160	4.300	4.110	65,704,927
2023-01-20	4.030	4.150	4.020	4.140	3.957	30,551,683
2023-01-19	3.980	4.020	3.970	4.020	3.842	11,593,476
2023-01-18	3.980	3.990	3.960	3.980	3.804	8,884,667
2023-01-17	3.980	3.990	3.950	3.960	3.785	6,894,097
2023-01-16	3.960	4.000	3.940	3.980	3.804	11,580,894
2023-01-13	3.940	3.950	3.920	3.950	3.775	7,839,836
2023-01-12	3.950	3.960	3.910	3.920	3.747	8,752,264
2023-01-11	3.960	3.990	3.930	3.940	3.766	10,912,800
2023-01-10	4.020	4.030	3.910	3.950	3.775	18,804,688
2023-01-09	4.020	4.050	4.010	4.020	3.842	9,720,837
2023-01-06	4.020	4.050	4.000	4.010	3.833	10,459,256
2023-01-05	4.050	4.050	4.010	4.020	3.842	10,386,098
2023-01-04	3.970	4.040	3.960	4.010	3.833	13,020,770
2023-01-03	3.930	3.980	3.900	3.970	3.794	9,793,172
2022-12-30	3.960	3.980	3.920	3.930	3.756	9,122,115
2022-12-29	3.980	4.010	3.930	3.950	3.775	9,420,248
2022-12-28	3.980	4.020	3.940	3.990	3.813	11,048,889
2022-12-27	3.950	4.000	3.950	3.980	3.804	8,586,924
2022-12-26	3.930	3.950	3.920	3.950	3.775	6,833,822
2022-12-23	3.920	3.950	3.880	3.920	3.747	9,866,493
2022-12-22	4.010	4.080	3.930	3.940	3.766	15,633,443
2022-12-21	3.990	4.060	3.980	4.010	3.833	9,985,380
2022-12-20	3.990	4.020	3.960	3.990	3.813	10,504,482
2022-12-19	4.140	4.160	3.980	3.990	3.813	28,444,504
2022-12-16	4.080	4.220	4.060	4.130	3.947	26,378,164
2022-12-15	4.100	4.120	4.070	4.090	3.909	12,040,379
2022-12-14	4.150	4.160	4.090	4.100	3.919	17,479,940
2022-12-13	4.120	4.190	4.120	4.160	3.976	18,553,804
2022-12-12	4.250	4.280	4.110	4.120	3.938	32,302,590
2022-12-09	4.160	4.280	4.160	4.250	4.062	34,254,572
2022-12-08	4.170	4.180	4.140	4.150	3.966	10,496,600
2022-12-07	4.190	4.210	4.140	4.170	3.985	17,259,879
2022-12-06	4.240	4.250	4.190	4.190	4.005	19,424,925
2022-12-05	4.150	4.270	4.150	4.250	4.062	42,838,278
2022-12-02	4.160	4.160	4.110	4.130	3.947	14,160,811
2022-12-01	4.200	4.220	4.130	4.140	3.957	16,012,342
2022-11-30	4.180	4.240	4.150	4.170	3.985	18,956,791
2022-11-29	4.100	4.190	4.080	4.180	3.995	33,396,961
2022-11-28	4.110	4.120	4.020	4.070	3.890	22,493,982
2022-11-25	4.080	4.180	4.060	4.150	3.966	24,598,259
2022-11-24	4.070	4.110	4.070	4.080	3.899	11,989,471
2022-11-23	4.100	4.120	4.060	4.070	3.890	12,414,974
2022-11-22	4.070	4.140	4.040	4.090	3.909	16,948,126
2022-11-21	4.080	4.090	4.030	4.040	3.861	13,631,235
2022-11-18	4.130	4.140	4.080	4.090	3.909	14,094,601
2022-11-17	4.110	4.130	4.080	4.130	3.947	13,642,924
2022-11-16	4.140	4.150	4.100	4.110	3.928	14,058,649
2022-11-15	4.110	4.160	4.090	4.140	3.957	20,904,466
2022-11-14	4.090	4.180	4.070	4.120	3.938	28,548,096
2022-11-11	4.080	4.100	4.030	4.070	3.890	27,020,745
2022-11-10	3.990	4.080	3.970	4.030	3.852	17,282,506
2022-11-09	4.020	4.030	3.990	4.010	3.833	10,213,917
2022-11-08	4.020	4.020	3.980	3.990	3.813	12,079,584
2022-11-07	4.010	4.080	4.000	4.030	3.852	19,844,735

← NewerPage 16 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.