Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.730 | 4.840 | 4.710 | 4.710 | 4.428 | 31,482,827 |
| 2022-05-10 | 4.630 | 4.760 | 4.580 | 4.730 | 4.447 | 27,252,616 |
| 2022-05-09 | 4.700 | 4.740 | 4.660 | 4.710 | 4.428 | 17,009,262 |
| 2022-05-06 | 4.700 | 4.740 | 4.640 | 4.660 | 4.381 | 22,384,395 |
| 2022-05-05 | 4.710 | 4.850 | 4.660 | 4.810 | 4.522 | 24,742,653 |
| 2022-04-29 | 4.490 | 4.790 | 4.490 | 4.710 | 4.428 | 45,469,433 |
| 2022-04-28 | 4.580 | 4.610 | 4.400 | 4.450 | 4.184 | 38,512,373 |
| 2022-04-27 | 4.510 | 4.650 | 4.380 | 4.640 | 4.362 | 49,100,669 |
| 2022-04-26 | 4.800 | 4.880 | 4.580 | 4.580 | 4.306 | 37,875,167 |
| 2022-04-25 | 5.150 | 5.150 | 4.790 | 4.800 | 4.513 | 44,741,301 |
| 2022-04-22 | 5.200 | 5.270 | 5.080 | 5.220 | 4.908 | 30,133,165 |
| 2022-04-21 | 5.480 | 5.500 | 5.190 | 5.230 | 4.917 | 44,754,777 |
| 2022-04-20 | 5.640 | 5.700 | 5.460 | 5.500 | 5.171 | 40,447,770 |
| 2022-04-19 | 5.600 | 5.700 | 5.590 | 5.680 | 5.340 | 25,454,394 |
| 2022-04-18 | 5.700 | 5.720 | 5.550 | 5.610 | 5.274 | 39,900,726 |
| 2022-04-15 | 5.700 | 5.950 | 5.650 | 5.790 | 5.443 | 56,323,912 |
| 2022-04-14 | 5.640 | 5.770 | 5.620 | 5.720 | 5.378 | 30,826,764 |
| 2022-04-13 | 5.690 | 5.760 | 5.580 | 5.640 | 5.302 | 34,023,200 |
| 2022-04-12 | 5.700 | 5.750 | 5.540 | 5.730 | 5.387 | 38,921,847 |
| 2022-04-11 | 5.900 | 5.950 | 5.670 | 5.690 | 5.349 | 46,223,250 |
| 2022-04-08 | 5.840 | 5.960 | 5.720 | 5.930 | 5.575 | 47,431,126 |
| 2022-04-07 | 5.970 | 6.060 | 5.850 | 5.850 | 5.500 | 61,434,242 |
| 2022-04-06 | 5.760 | 5.980 | 5.730 | 5.970 | 5.613 | 57,464,908 |
| 2022-04-01 | 5.630 | 5.780 | 5.590 | 5.760 | 5.415 | 34,193,944 |
| 2022-03-31 | 5.640 | 5.720 | 5.600 | 5.660 | 5.321 | 31,134,254 |
| 2022-03-30 | 5.520 | 5.610 | 5.510 | 5.610 | 5.274 | 27,278,478 |
| 2022-03-29 | 5.580 | 5.590 | 5.480 | 5.520 | 5.190 | 20,627,916 |
| 2022-03-28 | 5.530 | 5.620 | 5.380 | 5.580 | 5.246 | 27,196,676 |
| 2022-03-25 | 5.560 | 5.600 | 5.500 | 5.520 | 5.190 | 24,260,778 |
| 2022-03-24 | 5.550 | 5.600 | 5.490 | 5.540 | 5.208 | 27,247,655 |
| 2022-03-23 | 5.630 | 5.650 | 5.560 | 5.590 | 5.255 | 23,923,628 |
| 2022-03-22 | 5.570 | 5.650 | 5.530 | 5.610 | 5.274 | 33,161,929 |
| 2022-03-21 | 5.580 | 5.640 | 5.500 | 5.570 | 5.237 | 35,424,086 |
| 2022-03-18 | 5.450 | 5.590 | 5.430 | 5.580 | 5.246 | 33,173,263 |
| 2022-03-17 | 5.460 | 5.600 | 5.460 | 5.490 | 5.161 | 47,998,680 |
| 2022-03-16 | 5.380 | 5.470 | 5.150 | 5.430 | 5.105 | 55,167,495 |
| 2022-03-15 | 5.710 | 5.720 | 5.300 | 5.300 | 4.983 | 68,219,462 |
| 2022-03-14 | 5.870 | 5.940 | 5.740 | 5.750 | 5.406 | 34,314,810 |
| 2022-03-11 | 5.900 | 5.950 | 5.750 | 5.940 | 5.584 | 41,148,055 |
| 2022-03-10 | 5.950 | 6.000 | 5.870 | 5.910 | 5.556 | 43,671,826 |
| 2022-03-09 | 5.980 | 6.030 | 5.510 | 5.850 | 5.500 | 71,735,043 |
| 2022-03-08 | 6.150 | 6.200 | 5.890 | 6.010 | 5.650 | 60,092,403 |
| 2022-03-07 | 6.190 | 6.270 | 6.110 | 6.160 | 5.791 | 47,176,301 |
| 2022-03-04 | 6.390 | 6.390 | 6.170 | 6.220 | 5.848 | 74,396,301 |
| 2022-03-03 | 6.360 | 6.410 | 6.300 | 6.410 | 6.026 | 82,256,215 |
| 2022-03-02 | 6.260 | 6.400 | 6.250 | 6.360 | 5.979 | 53,528,150 |
| 2022-03-01 | 6.320 | 6.400 | 6.260 | 6.350 | 5.970 | 60,024,159 |
| 2022-02-28 | 6.310 | 6.360 | 6.190 | 6.290 | 5.913 | 63,952,418 |
| 2022-02-25 | 6.310 | 6.510 | 6.310 | 6.370 | 5.989 | 126,288,021 |
| 2022-02-24 | 6.460 | 6.600 | 6.150 | 6.240 | 5.866 | 154,489,464 |
| 2022-02-23 | 6.780 | 6.860 | 6.580 | 6.600 | 6.205 | 168,368,000 |
| 2022-02-22 | 7.000 | 7.140 | 6.770 | 6.780 | 6.374 | 299,161,905 |
| 2022-02-21 | 7.010 | 7.230 | 6.970 | 7.230 | 6.797 | 138,478,424 |
| 2022-02-18 | 6.110 | 6.570 | 6.060 | 6.570 | 6.177 | 156,163,401 |
| 2022-02-17 | 5.950 | 6.040 | 5.950 | 5.970 | 5.613 | 19,838,882 |
| 2022-02-16 | 5.940 | 6.110 | 5.940 | 6.000 | 5.641 | 26,094,547 |
| 2022-02-15 | 5.960 | 6.000 | 5.850 | 5.910 | 5.556 | 27,360,780 |
| 2022-02-14 | 6.010 | 6.060 | 5.940 | 5.970 | 5.613 | 27,652,903 |
| 2022-02-11 | 6.110 | 6.180 | 6.050 | 6.060 | 5.697 | 31,097,055 |
| 2022-02-10 | 6.110 | 6.180 | 6.050 | 6.140 | 5.772 | 38,187,827 |
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.