Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.450 | 3.470 | 3.380 | 3.450 | 3.450 | 31,234,615 |
| 2026-07-21 | 3.450 | 3.520 | 3.440 | 3.460 | 3.460 | 41,964,504 |
| 2026-07-20 | 3.430 | 3.510 | 3.400 | 3.460 | 3.460 | 34,155,457 |
| 2026-07-17 | 3.510 | 3.570 | 3.420 | 3.430 | 3.430 | 35,183,629 |
| 2026-07-16 | 3.480 | 3.550 | 3.430 | 3.530 | 3.530 | 30,540,830 |
| 2026-07-15 | 3.370 | 3.500 | 3.350 | 3.500 | 3.500 | 36,269,715 |
| 2026-07-14 | 3.360 | 3.410 | 3.340 | 3.390 | 3.390 | 28,624,543 |
| 2026-07-13 | 3.380 | 3.420 | 3.310 | 3.380 | 3.380 | 31,572,527 |
| 2026-07-10 | 3.300 | 3.430 | 3.230 | 3.400 | 3.400 | 41,160,734 |
| 2026-07-09 | 3.340 | 3.370 | 3.260 | 3.300 | 3.300 | 24,489,305 |
| 2026-07-08 | 3.310 | 3.380 | 3.280 | 3.340 | 3.340 | 20,910,836 |
| 2026-07-07 | 3.420 | 3.430 | 3.310 | 3.340 | 3.340 | 20,905,334 |
| 2026-07-06 | 3.440 | 3.480 | 3.390 | 3.430 | 3.430 | 24,523,840 |
| 2026-07-03 | 3.490 | 3.510 | 3.430 | 3.450 | 3.450 | 24,973,480 |
| 2026-07-02 | 3.480 | 3.570 | 3.440 | 3.470 | 3.470 | 27,795,535 |
| 2026-07-01 | 3.390 | 3.500 | 3.370 | 3.490 | 3.490 | 33,710,172 |
| 2026-06-30 | 3.430 | 3.460 | 3.340 | 3.400 | 3.400 | 20,927,404 |
| 2026-06-29 | 3.360 | 3.450 | 3.280 | 3.420 | 3.420 | 31,579,492 |
| 2026-06-26 | 3.510 | 3.510 | 3.340 | 3.360 | 3.360 | 36,410,586 |
| 2026-06-25 | 3.510 | 3.550 | 3.450 | 3.510 | 3.510 | 24,822,455 |
| 2026-06-24 | 3.670 | 3.670 | 3.510 | 3.530 | 3.530 | 32,324,697 |
| 2026-06-23 | 3.710 | 3.790 | 3.630 | 3.640 | 3.640 | 31,167,684 |
| 2026-06-22 | 3.750 | 3.750 | 3.610 | 3.730 | 3.730 | 36,390,137 |
| 2026-06-18 | 3.770 | 3.980 | 3.660 | 3.800 | 3.800 | 48,964,141 |
| 2026-06-17 | 4.000 | 4.000 | 3.750 | 3.760 | 3.735 | 57,580,633 |
| 2026-06-16 | 3.820 | 4.050 | 3.780 | 4.010 | 3.983 | 72,181,011 |
| 2026-06-15 | 3.620 | 3.920 | 3.620 | 3.830 | 3.805 | 79,861,791 |
| 2026-06-12 | 3.480 | 3.650 | 3.470 | 3.570 | 3.546 | 36,562,398 |
| 2026-06-11 | 3.500 | 3.520 | 3.430 | 3.460 | 3.437 | 24,360,140 |
| 2026-06-10 | 3.490 | 3.530 | 3.440 | 3.510 | 3.487 | 25,981,693 |
| 2026-06-09 | 3.530 | 3.550 | 3.440 | 3.520 | 3.497 | 33,581,501 |
| 2026-06-08 | 3.610 | 3.660 | 3.490 | 3.550 | 3.526 | 37,371,621 |
| 2026-06-05 | 3.690 | 3.730 | 3.650 | 3.670 | 3.646 | 29,218,280 |
| 2026-06-04 | 3.740 | 3.750 | 3.680 | 3.690 | 3.666 | 25,329,561 |
| 2026-06-03 | 3.830 | 3.830 | 3.730 | 3.750 | 3.725 | 32,809,605 |
| 2026-06-02 | 3.960 | 3.980 | 3.830 | 3.840 | 3.815 | 31,295,953 |
| 2026-06-01 | 3.900 | 3.980 | 3.850 | 3.960 | 3.934 | 27,997,038 |
| 2026-05-29 | 3.980 | 4.020 | 3.900 | 3.900 | 3.874 | 32,549,627 |
| 2026-05-28 | 3.990 | 4.030 | 3.930 | 3.980 | 3.954 | 22,739,761 |
| 2026-05-27 | 4.120 | 4.140 | 3.990 | 4.000 | 3.973 | 25,092,858 |
| 2026-05-26 | 4.140 | 4.140 | 4.070 | 4.110 | 4.083 | 17,720,091 |
| 2026-05-25 | 4.110 | 4.170 | 4.030 | 4.140 | 4.113 | 31,337,258 |
| 2026-05-22 | 4.010 | 4.160 | 3.970 | 4.090 | 4.063 | 29,296,616 |
| 2026-05-21 | 4.090 | 4.130 | 3.980 | 3.990 | 3.964 | 31,215,793 |
| 2026-05-20 | 4.220 | 4.220 | 4.050 | 4.090 | 4.063 | 36,015,618 |
| 2026-05-19 | 4.260 | 4.330 | 4.190 | 4.220 | 4.192 | 26,818,072 |
| 2026-05-18 | 4.320 | 4.320 | 4.230 | 4.260 | 4.232 | 22,522,901 |
| 2026-05-15 | 4.410 | 4.430 | 4.330 | 4.340 | 4.311 | 27,054,371 |
| 2026-05-14 | 4.550 | 4.560 | 4.400 | 4.400 | 4.371 | 33,061,965 |
| 2026-05-13 | 4.560 | 4.580 | 4.520 | 4.560 | 4.530 | 24,302,640 |
| 2026-05-12 | 4.590 | 4.630 | 4.530 | 4.560 | 4.530 | 30,641,363 |
| 2026-05-11 | 4.690 | 4.690 | 4.560 | 4.600 | 4.569 | 55,790,185 |
| 2026-05-08 | 4.460 | 4.820 | 4.440 | 4.730 | 4.699 | 80,545,763 |
| 2026-05-07 | 4.470 | 4.530 | 4.460 | 4.470 | 4.440 | 23,687,323 |
| 2026-05-06 | 4.460 | 4.510 | 4.460 | 4.460 | 4.430 | 25,483,840 |
| 2026-04-30 | 4.470 | 4.490 | 4.410 | 4.440 | 4.411 | 19,747,535 |
| 2026-04-29 | 4.390 | 4.540 | 4.380 | 4.470 | 4.440 | 29,521,180 |
| 2026-04-28 | 4.500 | 4.500 | 4.370 | 4.410 | 4.381 | 33,139,405 |
| 2026-04-27 | 4.520 | 4.550 | 4.460 | 4.490 | 4.460 | 23,504,660 |
| 2026-04-24 | 4.580 | 4.580 | 4.460 | 4.520 | 4.490 | 31,114,300 |
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.