Jiangsu Shagang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.660	4.680	4.580	4.610	4.579	29,460,421
2026-04-22	4.650	4.680	4.640	4.670	4.639	19,631,229
2026-04-21	4.700	4.730	4.660	4.680	4.649	17,848,115
2026-04-20	4.700	4.730	4.660	4.700	4.669	20,286,819
2026-04-17	4.730	4.730	4.670	4.710	4.679	18,716,109
2026-04-16	4.690	4.740	4.680	4.740	4.709	20,922,620
2026-04-15	4.710	4.740	4.670	4.680	4.649	19,456,800
2026-04-14	4.760	4.780	4.670	4.700	4.669	25,347,379
2026-04-13	4.740	4.760	4.700	4.720	4.689	18,945,100
2026-04-10	4.750	4.810	4.740	4.770	4.738	19,869,427
2026-04-09	4.770	4.810	4.720	4.720	4.689	19,936,427
2026-04-08	4.700	4.820	4.690	4.810	4.778	33,587,158
2026-04-07	4.580	4.640	4.560	4.620	4.589	17,948,362
2026-04-03	4.650	4.690	4.580	4.580	4.550	21,181,251
2026-04-02	4.750	4.780	4.650	4.670	4.639	26,320,200
2026-04-01	4.810	4.850	4.740	4.790	4.758	28,727,799
2026-03-31	4.850	4.870	4.740	4.750	4.718	20,163,420
2026-03-30	4.760	4.850	4.700	4.820	4.788	22,346,290
2026-03-27	4.710	4.830	4.690	4.830	4.798	18,987,720
2026-03-26	4.850	4.870	4.730	4.760	4.728	25,396,697
2026-03-25	4.780	4.860	4.770	4.850	4.818	27,627,485
2026-03-24	4.690	4.780	4.610	4.770	4.738	28,482,980
2026-03-23	4.930	4.940	4.570	4.630	4.599	50,633,069
2026-03-20	5.080	5.120	4.980	4.980	4.947	30,114,420
2026-03-19	5.190	5.210	5.070	5.080	5.046	32,206,046
2026-03-18	5.310	5.340	5.190	5.230	5.195	31,407,013
2026-03-17	5.270	5.390	5.270	5.290	5.255	34,392,114
2026-03-16	5.310	5.340	5.220	5.280	5.245	55,039,393
2026-03-13	5.480	5.500	5.400	5.410	5.374	41,879,515
2026-03-12	5.430	5.470	5.400	5.440	5.404	33,450,322
2026-03-11	5.460	5.470	5.410	5.430	5.394	36,141,238
2026-03-10	5.470	5.520	5.430	5.480	5.444	40,488,423
2026-03-09	5.520	5.530	5.360	5.450	5.414	66,552,534
2026-03-06	5.520	5.600	5.480	5.590	5.553	32,751,853
2026-03-05	5.600	5.660	5.520	5.540	5.503	39,833,871
2026-03-04	5.560	5.670	5.510	5.530	5.493	48,990,160
2026-03-03	5.800	5.850	5.570	5.590	5.553	64,259,310
2026-03-02	5.800	5.900	5.700	5.820	5.781	66,975,175
2026-02-27	5.770	5.930	5.750	5.870	5.831	63,144,448
2026-02-26	5.740	5.830	5.670	5.800	5.761	63,633,800
2026-02-25	5.550	5.840	5.550	5.730	5.692	85,244,070
2026-02-24	5.520	5.580	5.480	5.550	5.513	28,834,988
2026-02-13	5.560	5.580	5.460	5.460	5.424	52,525,154
2026-02-12	5.600	5.650	5.530	5.580	5.543	30,940,020
2026-02-11	5.560	5.650	5.550	5.590	5.553	36,327,526
2026-02-10	5.600	5.610	5.500	5.570	5.533	28,912,520
2026-02-09	5.550	5.670	5.540	5.590	5.553	38,239,155
2026-02-06	5.500	5.590	5.450	5.510	5.473	31,344,800
2026-02-05	5.680	5.690	5.520	5.550	5.513	50,013,140
2026-02-04	5.520	5.740	5.500	5.720	5.682	69,372,533
2026-02-03	5.490	5.520	5.410	5.520	5.483	55,475,190
2026-02-02	5.680	5.680	5.400	5.440	5.404	106,257,853
2026-01-30	5.910	5.940	5.650	5.760	5.722	83,851,826
2026-01-29	6.030	6.110	5.930	5.960	5.920	63,753,992
2026-01-28	6.030	6.060	5.870	5.990	5.950	58,923,245
2026-01-27	6.140	6.200	5.900	5.990	5.950	84,104,663
2026-01-26	6.200	6.490	6.130	6.150	6.109	123,667,827
2026-01-23	5.920	6.360	5.910	6.250	6.208	162,895,439
2026-01-22	5.570	6.030	5.550	5.970	5.930	132,130,181
2026-01-21	5.560	5.620	5.520	5.570	5.533	35,733,514

← NewerPage 3 of 21 · 1,218 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.