Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.530 | 5.600 | 5.460 | 5.480 | 5.152 | 27,407,669 |
| 2021-11-08 | 5.540 | 5.660 | 5.520 | 5.530 | 5.199 | 27,728,092 |
| 2021-11-05 | 5.650 | 5.690 | 5.560 | 5.560 | 5.227 | 30,482,377 |
| 2021-11-04 | 5.610 | 5.750 | 5.600 | 5.650 | 5.312 | 42,543,099 |
| 2021-11-03 | 5.410 | 5.850 | 5.410 | 5.660 | 5.321 | 84,994,850 |
| 2021-11-02 | 6.180 | 6.220 | 5.950 | 6.010 | 5.650 | 38,595,389 |
| 2021-11-01 | 6.200 | 6.260 | 6.140 | 6.200 | 5.829 | 22,128,951 |
| 2021-10-29 | 6.120 | 6.260 | 6.120 | 6.210 | 5.838 | 25,458,115 |
| 2021-10-28 | 6.180 | 6.210 | 6.080 | 6.110 | 5.744 | 34,763,246 |
| 2021-10-27 | 6.320 | 6.330 | 6.180 | 6.220 | 5.848 | 50,390,601 |
| 2021-10-26 | 6.610 | 6.620 | 6.510 | 6.510 | 6.120 | 38,726,087 |
| 2021-10-25 | 6.750 | 6.790 | 6.600 | 6.660 | 6.261 | 38,591,828 |
| 2021-10-22 | 6.870 | 6.900 | 6.780 | 6.810 | 6.402 | 29,473,965 |
| 2021-10-21 | 6.970 | 7.020 | 6.890 | 6.950 | 6.534 | 27,258,214 |
| 2021-10-20 | 6.940 | 7.010 | 6.880 | 6.950 | 6.534 | 25,281,186 |
| 2021-10-19 | 7.090 | 7.110 | 6.980 | 7.010 | 6.590 | 28,445,828 |
| 2021-10-18 | 7.040 | 7.120 | 6.980 | 7.080 | 6.656 | 26,798,638 |
| 2021-10-15 | 6.980 | 7.090 | 6.960 | 7.030 | 6.609 | 25,488,390 |
| 2021-10-14 | 6.920 | 7.000 | 6.870 | 6.980 | 6.562 | 24,321,742 |
← NewerPage 21 of 21 · 1,219 trading days
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.