Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.630 | 5.670 | 5.560 | 5.590 | 5.553 | 26,012,257 |
| 2025-10-23 | 5.600 | 5.640 | 5.540 | 5.630 | 5.568 | 19,265,923 |
| 2025-10-22 | 5.600 | 5.670 | 5.560 | 5.610 | 5.548 | 22,083,125 |
| 2025-10-21 | 5.510 | 5.660 | 5.500 | 5.610 | 5.548 | 30,583,759 |
| 2025-10-20 | 5.540 | 5.560 | 5.470 | 5.510 | 5.449 | 25,040,500 |
| 2025-10-17 | 5.580 | 5.680 | 5.490 | 5.530 | 5.469 | 30,725,431 |
| 2025-10-16 | 5.720 | 5.720 | 5.580 | 5.580 | 5.518 | 33,708,552 |
| 2025-10-15 | 5.620 | 5.700 | 5.620 | 5.700 | 5.637 | 30,617,936 |
| 2025-10-14 | 5.720 | 5.770 | 5.610 | 5.620 | 5.558 | 38,972,240 |
| 2025-10-13 | 5.600 | 5.700 | 5.510 | 5.690 | 5.627 | 35,864,841 |
| 2025-10-10 | 5.690 | 5.800 | 5.660 | 5.750 | 5.686 | 34,283,901 |
| 2025-10-09 | 5.630 | 5.740 | 5.600 | 5.710 | 5.647 | 48,552,267 |
| 2025-09-30 | 5.620 | 5.660 | 5.580 | 5.620 | 5.558 | 22,228,925 |
| 2025-09-29 | 5.550 | 5.640 | 5.470 | 5.630 | 5.568 | 34,183,095 |
| 2025-09-26 | 5.620 | 5.680 | 5.550 | 5.550 | 5.489 | 31,965,414 |
| 2025-09-25 | 5.680 | 5.740 | 5.640 | 5.660 | 5.597 | 24,790,102 |
| 2025-09-24 | 5.730 | 5.730 | 5.620 | 5.710 | 5.647 | 29,936,920 |
| 2025-09-23 | 5.750 | 5.760 | 5.530 | 5.630 | 5.568 | 48,584,272 |
| 2025-09-22 | 5.840 | 5.870 | 5.690 | 5.750 | 5.686 | 47,515,482 |
| 2025-09-19 | 5.880 | 5.940 | 5.820 | 5.830 | 5.766 | 38,409,377 |
| 2025-09-18 | 6.100 | 6.120 | 5.800 | 5.860 | 5.795 | 84,929,849 |
| 2025-09-17 | 5.860 | 6.320 | 5.830 | 6.100 | 6.033 | 111,032,063 |
| 2025-09-16 | 5.920 | 5.940 | 5.850 | 5.870 | 5.805 | 39,610,070 |
| 2025-09-15 | 5.980 | 6.000 | 5.850 | 5.900 | 5.835 | 48,896,131 |
| 2025-09-12 | 5.940 | 6.080 | 5.910 | 6.000 | 5.934 | 56,388,270 |
| 2025-09-11 | 5.900 | 5.960 | 5.800 | 5.950 | 5.884 | 46,100,939 |
| 2025-09-10 | 5.890 | 5.930 | 5.850 | 5.900 | 5.835 | 35,540,225 |
| 2025-09-09 | 5.900 | 6.000 | 5.820 | 5.900 | 5.835 | 43,258,323 |
| 2025-09-08 | 5.920 | 5.960 | 5.860 | 5.920 | 5.855 | 46,186,679 |
| 2025-09-05 | 5.840 | 5.920 | 5.770 | 5.910 | 5.845 | 42,252,485 |
| 2025-09-04 | 5.910 | 6.020 | 5.720 | 5.800 | 5.736 | 60,840,141 |
| 2025-09-03 | 6.100 | 6.120 | 5.900 | 5.930 | 5.864 | 55,000,482 |
| 2025-09-02 | 6.230 | 6.290 | 6.020 | 6.100 | 6.033 | 62,676,114 |
| 2025-09-01 | 6.320 | 6.370 | 6.220 | 6.240 | 6.171 | 51,778,549 |
| 2025-08-29 | 6.350 | 6.350 | 6.260 | 6.330 | 6.260 | 50,479,319 |
| 2025-08-28 | 6.340 | 6.420 | 6.130 | 6.360 | 6.290 | 78,098,830 |
| 2025-08-27 | 6.620 | 6.710 | 6.360 | 6.360 | 6.290 | 95,624,872 |
| 2025-08-26 | 6.440 | 6.770 | 6.360 | 6.590 | 6.517 | 136,434,641 |
| 2025-08-25 | 6.450 | 6.510 | 6.300 | 6.430 | 6.359 | 93,660,460 |
| 2025-08-22 | 6.480 | 6.580 | 6.380 | 6.470 | 6.398 | 70,954,318 |
| 2025-08-21 | 6.670 | 6.720 | 6.460 | 6.500 | 6.428 | 77,633,505 |
| 2025-08-20 | 6.560 | 6.620 | 6.480 | 6.620 | 6.547 | 45,965,876 |
| 2025-08-19 | 6.610 | 6.680 | 6.510 | 6.560 | 6.487 | 55,135,579 |
| 2025-08-18 | 6.740 | 6.830 | 6.550 | 6.610 | 6.537 | 69,406,444 |
| 2025-08-15 | 6.480 | 6.770 | 6.460 | 6.640 | 6.567 | 77,053,095 |
| 2025-08-14 | 6.800 | 6.830 | 6.490 | 6.520 | 6.448 | 94,538,460 |
| 2025-08-13 | 6.950 | 7.070 | 6.630 | 6.810 | 6.735 | 118,067,604 |
| 2025-08-12 | 6.950 | 7.120 | 6.890 | 6.930 | 6.853 | 97,356,287 |
| 2025-08-11 | 6.950 | 7.080 | 6.790 | 6.950 | 6.873 | 165,665,182 |
| 2025-08-08 | 6.540 | 7.240 | 6.540 | 7.010 | 6.933 | 259,217,647 |
| 2025-08-07 | 6.680 | 6.700 | 6.480 | 6.580 | 6.507 | 55,426,491 |
| 2025-08-06 | 6.610 | 6.730 | 6.550 | 6.700 | 6.626 | 63,976,234 |
| 2025-08-05 | 6.600 | 6.650 | 6.520 | 6.630 | 6.557 | 86,674,896 |
| 2025-08-04 | 6.450 | 6.720 | 6.330 | 6.620 | 6.547 | 157,004,840 |
| 2025-08-01 | 5.950 | 6.470 | 5.940 | 6.390 | 6.319 | 138,159,430 |
| 2025-07-31 | 6.100 | 6.110 | 5.920 | 5.950 | 5.884 | 55,251,815 |
| 2025-07-30 | 6.090 | 6.210 | 6.080 | 6.120 | 6.052 | 43,291,881 |
| 2025-07-29 | 6.060 | 6.110 | 6.010 | 6.110 | 6.042 | 41,454,673 |
| 2025-07-28 | 6.140 | 6.140 | 6.020 | 6.060 | 5.993 | 40,983,544 |
| 2025-07-25 | 6.200 | 6.260 | 6.130 | 6.150 | 6.082 | 39,432,900 |
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.