Jiangsu Shagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.270	4.280	4.220	4.250	4.062	11,997,062
2022-08-03	4.260	4.350	4.230	4.240	4.052	17,130,456
2022-08-02	4.510	4.510	4.240	4.260	4.071	39,280,121
2022-08-01	4.520	4.530	4.470	4.510	4.310	12,016,423
2022-07-29	4.570	4.590	4.520	4.530	4.330	11,833,861
2022-07-28	4.570	4.590	4.540	4.550	4.349	11,847,290
2022-07-27	4.570	4.580	4.540	4.550	4.349	10,578,087
2022-07-26	4.550	4.580	4.510	4.580	4.377	11,707,655
2022-07-25	4.620	4.660	4.540	4.540	4.339	14,380,530
2022-07-22	4.640	4.670	4.580	4.620	4.416	13,484,008
2022-07-21	4.640	4.690	4.600	4.650	4.444	15,394,098
2022-07-20	4.630	4.670	4.620	4.660	4.454	13,821,535
2022-07-19	4.590	4.640	4.550	4.620	4.416	12,800,210
2022-07-18	4.450	4.610	4.450	4.590	4.387	21,579,896
2022-07-15	4.570	4.580	4.450	4.450	4.253	24,764,592
2022-07-14	4.680	4.680	4.570	4.590	4.387	23,915,780
2022-07-13	4.660	4.680	4.630	4.680	4.473	19,383,364
2022-07-12	4.690	4.730	4.670	4.680	4.473	16,577,920
2022-07-11	4.800	4.800	4.680	4.700	4.492	28,339,023
2022-07-08	4.820	4.840	4.800	4.810	4.597	18,192,864
2022-07-07	4.800	4.850	4.800	4.820	4.607	20,389,365
2022-07-06	5.000	5.000	4.790	4.820	4.607	41,586,453
2022-07-05	4.820	5.100	4.810	4.970	4.750	70,580,651
2022-07-04	4.810	4.820	4.770	4.810	4.597	17,011,887
2022-07-01	4.810	4.830	4.780	4.810	4.597	15,064,946
2022-06-30	4.810	4.840	4.790	4.810	4.597	20,248,416
2022-06-29	4.890	4.910	4.810	4.810	4.597	27,148,430
2022-06-28	4.820	4.900	4.820	4.890	4.674	25,812,632
2022-06-27	4.860	4.880	4.830	4.840	4.626	23,355,298
2022-06-24	4.860	4.870	4.800	4.860	4.645	25,673,235
2022-06-23	4.820	4.850	4.770	4.840	4.626	27,579,963
2022-06-22	4.860	4.920	4.780	4.820	4.607	34,925,199
2022-06-21	4.840	4.960	4.800	4.860	4.645	38,271,712
2022-06-20	4.830	4.880	4.810	4.840	4.626	22,158,539
2022-06-17	4.860	4.900	4.800	4.850	4.635	20,728,004
2022-06-16	4.900	4.960	4.850	4.870	4.654	25,657,551
2022-06-15	4.880	4.960	4.850	4.880	4.664	42,708,095
2022-06-14	4.800	4.840	4.660	4.830	4.616	31,187,083
2022-06-13	4.850	4.880	4.780	4.820	4.607	27,275,806
2022-06-10	4.770	4.870	4.740	4.850	4.635	37,958,860
2022-06-09	4.870	4.880	4.760	4.790	4.578	24,469,165
2022-06-08	4.850	4.870	4.740	4.840	4.626	31,265,857
2022-06-07	4.950	4.980	4.870	4.900	4.607	24,402,583
2022-06-06	4.920	4.960	4.860	4.950	4.654	29,987,829
2022-06-02	4.820	4.930	4.810	4.920	4.625	26,876,389
2022-06-01	4.870	4.890	4.800	4.850	4.560	18,800,179
2022-05-31	4.800	4.870	4.780	4.860	4.569	19,754,664
2022-05-30	4.860	4.870	4.790	4.810	4.522	16,449,769
2022-05-27	4.930	4.930	4.800	4.840	4.550	21,431,649
2022-05-26	4.760	4.890	4.730	4.890	4.597	25,586,333
2022-05-25	4.730	4.790	4.710	4.780	4.494	17,532,601
2022-05-24	4.960	4.990	4.730	4.730	4.447	33,636,438
2022-05-23	4.860	5.020	4.850	4.980	4.682	36,669,271
2022-05-20	4.800	4.860	4.770	4.850	4.560	26,056,295
2022-05-19	4.700	4.760	4.660	4.760	4.475	23,734,576
2022-05-18	4.840	4.870	4.770	4.780	4.494	20,989,056
2022-05-17	4.800	4.840	4.720	4.840	4.550	17,657,188
2022-05-16	4.870	4.900	4.770	4.810	4.522	17,264,215
2022-05-13	4.850	4.900	4.800	4.840	4.550	20,512,378
2022-05-12	4.660	4.960	4.650	4.820	4.531	44,336,752

← NewerPage 18 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.