Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.100 | 6.150 | 6.010 | 6.080 | 5.716 | 41,036,609 |
| 2022-02-08 | 5.990 | 6.140 | 5.950 | 6.100 | 5.735 | 63,031,356 |
| 2022-02-07 | 5.670 | 6.040 | 5.660 | 5.950 | 5.594 | 53,578,799 |
| 2022-01-28 | 5.680 | 5.680 | 5.500 | 5.600 | 5.265 | 22,112,942 |
| 2022-01-27 | 5.730 | 5.730 | 5.530 | 5.550 | 5.218 | 28,268,763 |
| 2022-01-26 | 5.720 | 5.840 | 5.660 | 5.710 | 5.368 | 21,633,764 |
| 2022-01-25 | 5.930 | 5.950 | 5.700 | 5.700 | 5.359 | 33,303,958 |
| 2022-01-24 | 5.840 | 6.040 | 5.600 | 5.960 | 5.603 | 44,933,668 |
| 2022-01-21 | 5.980 | 6.000 | 5.820 | 5.870 | 5.519 | 43,195,125 |
| 2022-01-20 | 6.000 | 6.200 | 5.970 | 6.050 | 5.688 | 61,444,500 |
| 2022-01-19 | 5.990 | 6.070 | 5.970 | 6.000 | 5.641 | 43,103,143 |
| 2022-01-18 | 5.930 | 5.980 | 5.860 | 5.920 | 5.566 | 32,623,157 |
| 2022-01-17 | 5.860 | 5.920 | 5.830 | 5.890 | 5.537 | 22,598,000 |
| 2022-01-14 | 5.980 | 5.990 | 5.860 | 5.880 | 5.528 | 32,095,472 |
| 2022-01-13 | 6.000 | 6.070 | 5.960 | 5.980 | 5.622 | 31,846,577 |
| 2022-01-12 | 6.040 | 6.050 | 5.920 | 6.000 | 5.641 | 35,461,733 |
| 2022-01-11 | 6.080 | 6.150 | 6.020 | 6.040 | 5.678 | 38,924,322 |
| 2022-01-10 | 6.150 | 6.170 | 5.980 | 6.060 | 5.697 | 40,054,576 |
| 2022-01-07 | 6.020 | 6.180 | 5.930 | 6.090 | 5.725 | 76,662,184 |
| 2022-01-06 | 5.810 | 6.230 | 5.800 | 6.000 | 5.641 | 95,665,568 |
| 2022-01-05 | 5.890 | 5.950 | 5.800 | 5.830 | 5.481 | 32,814,409 |
| 2022-01-04 | 5.830 | 5.900 | 5.820 | 5.890 | 5.537 | 35,222,422 |
| 2021-12-31 | 5.740 | 5.860 | 5.710 | 5.830 | 5.481 | 38,502,746 |
| 2021-12-30 | 5.740 | 5.790 | 5.700 | 5.710 | 5.368 | 26,094,159 |
| 2021-12-29 | 5.720 | 5.790 | 5.680 | 5.760 | 5.415 | 27,803,980 |
| 2021-12-28 | 5.700 | 5.800 | 5.670 | 5.720 | 5.378 | 23,791,037 |
| 2021-12-27 | 5.720 | 5.760 | 5.680 | 5.700 | 5.359 | 20,099,390 |
| 2021-12-24 | 5.830 | 5.830 | 5.720 | 5.730 | 5.387 | 23,303,016 |
| 2021-12-23 | 5.790 | 5.830 | 5.770 | 5.820 | 5.472 | 20,984,022 |
| 2021-12-22 | 5.850 | 5.870 | 5.790 | 5.820 | 5.472 | 23,908,784 |
| 2021-12-21 | 5.760 | 5.850 | 5.750 | 5.850 | 5.500 | 27,564,654 |
| 2021-12-20 | 5.850 | 5.920 | 5.750 | 5.770 | 5.425 | 35,039,214 |
| 2021-12-17 | 5.850 | 5.930 | 5.800 | 5.800 | 5.453 | 37,950,468 |
| 2021-12-16 | 5.690 | 5.870 | 5.680 | 5.840 | 5.490 | 56,554,560 |
| 2021-12-15 | 5.700 | 5.790 | 5.680 | 5.700 | 5.359 | 25,721,367 |
| 2021-12-14 | 5.790 | 5.800 | 5.670 | 5.700 | 5.359 | 36,085,369 |
| 2021-12-13 | 5.820 | 5.850 | 5.780 | 5.790 | 5.443 | 29,506,320 |
| 2021-12-10 | 5.940 | 5.950 | 5.810 | 5.830 | 5.481 | 48,341,033 |
| 2021-12-09 | 5.860 | 5.980 | 5.810 | 5.980 | 5.622 | 45,558,285 |
| 2021-12-08 | 5.850 | 5.870 | 5.780 | 5.870 | 5.519 | 24,685,070 |
| 2021-12-07 | 5.810 | 5.890 | 5.750 | 5.850 | 5.500 | 40,717,306 |
| 2021-12-06 | 5.770 | 5.900 | 5.750 | 5.770 | 5.425 | 49,792,656 |
| 2021-12-03 | 5.700 | 5.740 | 5.610 | 5.730 | 5.387 | 33,019,317 |
| 2021-12-02 | 5.660 | 5.820 | 5.660 | 5.700 | 5.359 | 42,091,290 |
| 2021-12-01 | 5.610 | 5.700 | 5.600 | 5.660 | 5.321 | 24,265,480 |
| 2021-11-30 | 5.750 | 5.800 | 5.610 | 5.610 | 5.274 | 39,348,230 |
| 2021-11-29 | 5.600 | 5.760 | 5.530 | 5.730 | 5.387 | 34,076,599 |
| 2021-11-26 | 5.730 | 5.830 | 5.670 | 5.690 | 5.349 | 42,696,345 |
| 2021-11-25 | 5.880 | 5.970 | 5.750 | 5.790 | 5.443 | 44,236,240 |
| 2021-11-24 | 5.730 | 5.770 | 5.640 | 5.720 | 5.378 | 33,775,930 |
| 2021-11-23 | 5.530 | 5.850 | 5.520 | 5.740 | 5.396 | 68,041,952 |
| 2021-11-22 | 5.590 | 5.640 | 5.520 | 5.540 | 5.208 | 29,121,561 |
| 2021-11-19 | 5.510 | 5.600 | 5.450 | 5.590 | 5.255 | 30,089,054 |
| 2021-11-18 | 5.510 | 5.580 | 5.480 | 5.500 | 5.171 | 22,825,344 |
| 2021-11-17 | 5.500 | 5.550 | 5.450 | 5.520 | 5.190 | 17,095,159 |
| 2021-11-16 | 5.590 | 5.590 | 5.480 | 5.490 | 5.161 | 27,862,590 |
| 2021-11-15 | 5.560 | 5.590 | 5.500 | 5.570 | 5.237 | 23,452,229 |
| 2021-11-12 | 5.660 | 5.660 | 5.520 | 5.560 | 5.227 | 29,502,200 |
| 2021-11-11 | 5.540 | 5.670 | 5.520 | 5.660 | 5.321 | 37,176,884 |
| 2021-11-10 | 5.470 | 5.550 | 5.380 | 5.550 | 5.218 | 44,534,662 |
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.