Jiangsu Shagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.920	4.000	3.910	3.990	3.813	17,497,896
2022-11-03	3.920	3.950	3.900	3.920	3.747	9,719,502
2022-11-02	3.930	3.970	3.910	3.960	3.785	15,515,458
2022-11-01	3.900	3.950	3.870	3.950	3.775	12,146,549
2022-10-31	3.850	3.910	3.810	3.890	3.718	11,131,331
2022-10-28	3.990	3.990	3.830	3.850	3.680	21,012,101
2022-10-27	4.020	4.040	3.980	3.990	3.813	13,515,005
2022-10-26	4.000	4.060	3.970	4.020	3.842	21,659,508
2022-10-25	3.950	4.100	3.850	4.040	3.861	28,279,181
2022-10-24	4.060	4.090	3.920	3.950	3.775	23,422,861
2022-10-21	4.120	4.140	4.050	4.060	3.880	22,578,917
2022-10-20	4.190	4.280	4.100	4.100	3.919	33,898,315
2022-10-19	4.260	4.310	4.160	4.190	4.005	42,890,324
2022-10-18	4.530	4.530	4.200	4.320	4.129	84,366,151
2022-10-17	3.950	4.320	3.930	4.320	4.129	55,440,604
2022-10-14	3.820	3.930	3.810	3.930	3.756	24,555,244
2022-10-13	3.770	3.830	3.750	3.800	3.632	10,936,099
2022-10-12	3.720	3.790	3.680	3.790	3.622	12,482,713
2022-10-11	3.790	3.790	3.690	3.730	3.565	10,648,970
2022-10-10	3.790	3.840	3.740	3.790	3.622	12,268,953
2022-09-30	3.740	3.820	3.730	3.790	3.622	11,827,467
2022-09-29	3.820	3.850	3.710	3.770	3.603	14,884,955
2022-09-28	3.890	3.900	3.780	3.800	3.632	17,223,782
2022-09-27	3.880	3.920	3.830	3.910	3.737	14,915,088
2022-09-26	4.010	4.040	3.860	3.880	3.708	22,289,189
2022-09-23	4.090	4.130	4.010	4.040	3.861	12,335,882
2022-09-22	4.160	4.180	4.110	4.120	3.938	11,669,083
2022-09-21	4.040	4.160	3.960	4.140	3.957	21,399,182
2022-09-20	4.040	4.080	4.030	4.040	3.861	8,495,596
2022-09-19	4.120	4.130	4.000	4.020	3.842	19,112,682
2022-09-16	4.260	4.270	4.100	4.120	3.938	30,240,667
2022-09-15	4.320	4.350	4.230	4.270	4.081	18,166,994
2022-09-14	4.260	4.300	4.220	4.280	4.091	12,709,743
2022-09-13	4.330	4.350	4.290	4.300	4.110	12,867,100
2022-09-09	4.290	4.350	4.280	4.330	4.138	18,756,604
2022-09-08	4.280	4.340	4.250	4.290	4.100	21,336,004
2022-09-07	4.270	4.270	4.240	4.270	4.081	10,150,979
2022-09-06	4.250	4.300	4.240	4.280	4.091	17,498,582
2022-09-05	4.190	4.250	4.180	4.250	4.062	14,285,098
2022-09-02	4.210	4.220	4.180	4.200	4.014	10,858,900
2022-09-01	4.230	4.260	4.180	4.230	4.043	13,242,600
2022-08-31	4.270	4.270	4.210	4.230	4.043	13,430,986
2022-08-30	4.260	4.300	4.230	4.280	4.091	11,041,420
2022-08-29	4.230	4.260	4.160	4.260	4.071	14,151,225
2022-08-26	4.260	4.280	4.230	4.260	4.071	9,642,874
2022-08-25	4.260	4.270	4.210	4.260	4.071	14,679,803
2022-08-24	4.310	4.340	4.230	4.240	4.052	22,131,981
2022-08-23	4.350	4.360	4.310	4.310	4.119	16,632,188
2022-08-22	4.360	4.390	4.300	4.360	4.167	18,758,192
2022-08-19	4.360	4.400	4.350	4.350	4.157	14,734,132
2022-08-18	4.410	4.420	4.340	4.360	4.167	16,527,640
2022-08-17	4.430	4.440	4.390	4.420	4.224	12,373,297
2022-08-16	4.420	4.450	4.410	4.430	4.234	11,206,600
2022-08-15	4.470	4.520	4.420	4.430	4.234	15,447,214
2022-08-12	4.420	4.480	4.410	4.460	4.263	13,372,849
2022-08-11	4.340	4.440	4.340	4.430	4.234	17,378,358
2022-08-10	4.360	4.380	4.320	4.340	4.148	13,339,414
2022-08-09	4.360	4.390	4.340	4.380	4.186	12,176,833
2022-08-08	4.410	4.460	4.350	4.390	4.196	29,549,636
2022-08-05	4.250	4.650	4.250	4.450	4.253	37,168,185

← NewerPage 17 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.