Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.110 | 6.190 | 6.100 | 6.180 | 6.112 | 47,610,485 |
| 2025-07-23 | 6.200 | 6.370 | 6.150 | 6.170 | 6.102 | 71,909,453 |
| 2025-07-22 | 6.180 | 6.230 | 6.080 | 6.220 | 6.151 | 58,692,991 |
| 2025-07-21 | 6.080 | 6.200 | 6.070 | 6.170 | 6.102 | 61,108,169 |
| 2025-07-18 | 6.000 | 6.080 | 5.990 | 6.030 | 5.963 | 34,342,817 |
| 2025-07-17 | 5.950 | 6.050 | 5.880 | 5.990 | 5.924 | 50,535,577 |
| 2025-07-16 | 6.030 | 6.100 | 5.880 | 5.940 | 5.874 | 50,864,700 |
| 2025-07-15 | 5.950 | 6.080 | 5.920 | 6.040 | 5.973 | 61,448,704 |
| 2025-07-14 | 5.950 | 6.020 | 5.880 | 5.950 | 5.884 | 45,029,775 |
| 2025-07-11 | 5.860 | 6.010 | 5.860 | 5.950 | 5.884 | 47,678,899 |
| 2025-07-10 | 5.880 | 5.910 | 5.840 | 5.870 | 5.805 | 28,134,556 |
| 2025-07-09 | 5.920 | 5.980 | 5.840 | 5.870 | 5.805 | 30,309,018 |
| 2025-07-08 | 5.850 | 5.940 | 5.830 | 5.920 | 5.855 | 35,715,178 |
| 2025-07-07 | 5.900 | 5.910 | 5.820 | 5.860 | 5.795 | 35,871,090 |
| 2025-07-04 | 5.950 | 6.100 | 5.890 | 5.910 | 5.845 | 51,776,270 |
| 2025-07-03 | 6.020 | 6.050 | 5.830 | 5.950 | 5.884 | 59,940,308 |
| 2025-07-02 | 5.920 | 6.050 | 5.880 | 6.010 | 5.944 | 62,784,825 |
| 2025-07-01 | 5.850 | 5.990 | 5.780 | 5.950 | 5.884 | 60,463,634 |
| 2025-06-30 | 5.600 | 5.980 | 5.590 | 5.820 | 5.756 | 85,130,055 |
| 2025-06-27 | 5.500 | 5.690 | 5.480 | 5.610 | 5.548 | 43,826,014 |
| 2025-06-26 | 5.570 | 5.600 | 5.480 | 5.490 | 5.429 | 34,609,512 |
| 2025-06-25 | 5.570 | 5.610 | 5.530 | 5.580 | 5.518 | 30,195,721 |
| 2025-06-24 | 5.460 | 5.620 | 5.450 | 5.540 | 5.479 | 31,647,367 |
| 2025-06-23 | 5.400 | 5.460 | 5.370 | 5.450 | 5.390 | 17,681,342 |
| 2025-06-20 | 5.420 | 5.450 | 5.380 | 5.420 | 5.360 | 17,030,915 |
| 2025-06-19 | 5.570 | 5.570 | 5.370 | 5.410 | 5.350 | 34,534,261 |
| 2025-06-18 | 5.600 | 5.600 | 5.490 | 5.570 | 5.508 | 28,024,031 |
| 2025-06-17 | 5.690 | 5.690 | 5.590 | 5.620 | 5.533 | 24,443,249 |
| 2025-06-16 | 5.650 | 5.710 | 5.630 | 5.670 | 5.582 | 18,470,525 |
| 2025-06-13 | 5.790 | 5.790 | 5.650 | 5.680 | 5.592 | 36,249,120 |
| 2025-06-12 | 5.850 | 5.850 | 5.770 | 5.800 | 5.710 | 26,108,200 |
| 2025-06-11 | 5.810 | 5.920 | 5.800 | 5.850 | 5.760 | 26,092,500 |
| 2025-06-10 | 5.920 | 5.950 | 5.730 | 5.820 | 5.730 | 36,097,680 |
| 2025-06-09 | 5.770 | 5.990 | 5.750 | 5.920 | 5.829 | 51,942,772 |
| 2025-06-06 | 5.820 | 5.860 | 5.760 | 5.770 | 5.681 | 28,695,814 |
| 2025-06-05 | 5.910 | 5.910 | 5.770 | 5.790 | 5.701 | 28,581,639 |
| 2025-06-04 | 5.780 | 5.900 | 5.780 | 5.870 | 5.779 | 32,909,937 |
| 2025-06-03 | 5.770 | 5.850 | 5.720 | 5.770 | 5.681 | 33,066,613 |
| 2025-05-30 | 5.850 | 5.900 | 5.780 | 5.850 | 5.760 | 24,835,810 |
| 2025-05-29 | 5.800 | 5.920 | 5.790 | 5.860 | 5.769 | 26,117,707 |
| 2025-05-28 | 5.870 | 5.920 | 5.730 | 5.820 | 5.730 | 36,521,712 |
| 2025-05-27 | 5.910 | 5.950 | 5.850 | 5.870 | 5.779 | 26,265,480 |
| 2025-05-26 | 5.970 | 6.010 | 5.860 | 5.930 | 5.838 | 33,006,400 |
| 2025-05-23 | 6.080 | 6.090 | 5.950 | 5.970 | 5.878 | 40,293,180 |
| 2025-05-22 | 6.070 | 6.290 | 6.050 | 6.080 | 5.986 | 59,448,014 |
| 2025-05-21 | 6.240 | 6.260 | 6.030 | 6.070 | 5.976 | 59,640,080 |
| 2025-05-20 | 6.260 | 6.340 | 6.230 | 6.270 | 6.173 | 55,335,123 |
| 2025-05-19 | 5.860 | 6.370 | 5.820 | 6.260 | 6.163 | 106,138,159 |
| 2025-05-16 | 5.860 | 5.910 | 5.800 | 5.860 | 5.769 | 26,822,400 |
| 2025-05-15 | 6.080 | 6.100 | 5.850 | 5.870 | 5.779 | 45,261,260 |
| 2025-05-14 | 6.000 | 6.100 | 5.950 | 6.050 | 5.957 | 38,931,809 |
| 2025-05-13 | 6.060 | 6.130 | 5.980 | 6.010 | 5.917 | 32,931,414 |
| 2025-05-12 | 6.050 | 6.090 | 5.980 | 6.010 | 5.917 | 32,734,189 |
| 2025-05-09 | 6.120 | 6.150 | 5.980 | 6.040 | 5.947 | 35,319,923 |
| 2025-05-08 | 6.050 | 6.170 | 5.980 | 6.120 | 6.025 | 44,759,670 |
| 2025-05-07 | 6.140 | 6.220 | 6.020 | 6.060 | 5.966 | 54,392,920 |
| 2025-05-06 | 5.870 | 6.110 | 5.720 | 6.060 | 5.966 | 65,061,865 |
| 2025-04-30 | 5.970 | 6.090 | 5.770 | 5.870 | 5.779 | 69,812,821 |
| 2025-04-29 | 5.900 | 6.080 | 5.900 | 5.980 | 5.888 | 38,110,740 |
| 2025-04-28 | 6.120 | 6.150 | 5.860 | 5.890 | 5.799 | 55,984,514 |
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.