Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.020 | 6.190 | 5.960 | 6.120 | 6.025 | 54,411,971 |
| 2025-04-24 | 6.000 | 6.080 | 5.920 | 6.040 | 5.947 | 44,738,761 |
| 2025-04-23 | 5.900 | 6.050 | 5.860 | 5.990 | 5.897 | 52,333,120 |
| 2025-04-22 | 5.730 | 5.940 | 5.700 | 5.910 | 5.819 | 51,057,802 |
| 2025-04-21 | 5.780 | 5.840 | 5.670 | 5.730 | 5.641 | 45,284,580 |
| 2025-04-18 | 5.790 | 5.900 | 5.660 | 5.840 | 5.750 | 53,531,280 |
| 2025-04-17 | 5.540 | 5.860 | 5.540 | 5.790 | 5.701 | 67,903,279 |
| 2025-04-16 | 5.510 | 5.640 | 5.450 | 5.580 | 5.494 | 44,915,900 |
| 2025-04-15 | 5.450 | 5.650 | 5.410 | 5.550 | 5.464 | 58,266,000 |
| 2025-04-14 | 5.400 | 5.620 | 5.350 | 5.400 | 5.317 | 62,066,296 |
| 2025-04-11 | 5.070 | 5.250 | 5.040 | 5.200 | 5.120 | 40,695,500 |
| 2025-04-10 | 5.090 | 5.250 | 5.080 | 5.110 | 5.031 | 43,806,100 |
| 2025-04-09 | 4.950 | 5.080 | 4.510 | 5.000 | 4.923 | 66,885,616 |
| 2025-04-08 | 5.280 | 5.380 | 4.840 | 4.980 | 4.903 | 97,257,819 |
| 2025-04-07 | 5.550 | 5.750 | 5.380 | 5.380 | 5.297 | 48,420,213 |
| 2025-04-03 | 5.780 | 6.030 | 5.750 | 5.980 | 5.888 | 56,204,010 |
| 2025-04-02 | 5.680 | 5.900 | 5.640 | 5.820 | 5.730 | 48,656,000 |
| 2025-04-01 | 5.760 | 5.780 | 5.640 | 5.670 | 5.582 | 27,031,300 |
| 2025-03-31 | 5.800 | 5.800 | 5.640 | 5.730 | 5.641 | 30,965,600 |
| 2025-03-28 | 5.910 | 5.940 | 5.800 | 5.810 | 5.720 | 27,560,600 |
| 2025-03-27 | 5.980 | 6.000 | 5.870 | 5.900 | 5.809 | 30,420,381 |
| 2025-03-26 | 5.900 | 6.040 | 5.900 | 5.980 | 5.888 | 38,310,925 |
| 2025-03-25 | 5.960 | 6.030 | 5.880 | 5.910 | 5.819 | 35,376,316 |
| 2025-03-24 | 6.300 | 6.320 | 5.840 | 6.020 | 5.927 | 86,291,903 |
| 2025-03-21 | 6.260 | 6.490 | 6.190 | 6.330 | 6.232 | 66,617,935 |
| 2025-03-20 | 6.300 | 6.330 | 6.210 | 6.220 | 6.124 | 40,679,301 |
| 2025-03-19 | 6.300 | 6.370 | 6.240 | 6.290 | 6.193 | 35,226,887 |
| 2025-03-18 | 6.350 | 6.370 | 6.280 | 6.310 | 6.213 | 34,472,902 |
| 2025-03-17 | 6.450 | 6.460 | 6.270 | 6.330 | 6.232 | 63,816,314 |
| 2025-03-14 | 6.550 | 6.580 | 6.370 | 6.470 | 6.370 | 75,046,615 |
| 2025-03-13 | 6.350 | 6.620 | 6.280 | 6.580 | 6.478 | 105,982,987 |
| 2025-03-12 | 6.200 | 6.670 | 6.200 | 6.320 | 6.222 | 94,469,648 |
| 2025-03-11 | 6.260 | 6.330 | 6.080 | 6.180 | 6.085 | 60,091,792 |
| 2025-03-10 | 6.200 | 6.640 | 6.200 | 6.330 | 6.232 | 86,958,155 |
| 2025-03-07 | 6.190 | 6.360 | 6.140 | 6.200 | 6.104 | 54,107,249 |
| 2025-03-06 | 6.260 | 6.320 | 6.150 | 6.200 | 6.104 | 76,349,995 |
| 2025-03-05 | 5.800 | 6.300 | 5.740 | 6.250 | 6.153 | 124,188,270 |
| 2025-03-04 | 5.720 | 5.870 | 5.680 | 5.810 | 5.720 | 33,860,344 |
| 2025-03-03 | 5.870 | 5.970 | 5.700 | 5.740 | 5.651 | 52,760,854 |
| 2025-02-28 | 6.100 | 6.140 | 5.800 | 5.840 | 5.750 | 65,224,949 |
| 2025-02-27 | 6.230 | 6.270 | 5.990 | 6.130 | 6.035 | 67,933,394 |
| 2025-02-26 | 5.880 | 6.310 | 5.880 | 6.200 | 6.104 | 114,621,735 |
| 2025-02-25 | 5.980 | 5.980 | 5.860 | 5.880 | 5.789 | 43,528,203 |
| 2025-02-24 | 5.900 | 6.220 | 5.750 | 6.050 | 5.957 | 95,166,825 |
| 2025-02-21 | 5.970 | 6.030 | 5.900 | 5.950 | 5.858 | 53,642,446 |
| 2025-02-20 | 5.900 | 6.130 | 5.880 | 5.980 | 5.888 | 57,430,080 |
| 2025-02-19 | 5.830 | 5.910 | 5.780 | 5.890 | 5.799 | 38,431,501 |
| 2025-02-18 | 5.980 | 6.000 | 5.780 | 5.790 | 5.701 | 44,461,755 |
| 2025-02-17 | 5.980 | 6.150 | 5.930 | 5.980 | 5.888 | 49,108,196 |
| 2025-02-14 | 6.060 | 6.080 | 5.910 | 5.950 | 5.858 | 54,688,137 |
| 2025-02-13 | 6.240 | 6.280 | 6.010 | 6.100 | 6.006 | 57,316,580 |
| 2025-02-12 | 6.110 | 6.400 | 6.070 | 6.280 | 6.183 | 74,578,663 |
| 2025-02-11 | 6.040 | 6.210 | 5.880 | 6.110 | 6.016 | 97,702,773 |
| 2025-02-10 | 5.710 | 6.180 | 5.700 | 6.130 | 6.035 | 99,515,321 |
| 2025-02-07 | 5.660 | 5.810 | 5.610 | 5.750 | 5.661 | 72,623,740 |
| 2025-02-06 | 5.400 | 5.770 | 5.380 | 5.660 | 5.573 | 82,817,871 |
| 2025-02-05 | 5.350 | 5.480 | 5.310 | 5.380 | 5.297 | 41,651,762 |
| 2025-01-27 | 5.410 | 5.460 | 5.310 | 5.310 | 5.228 | 38,102,945 |
| 2025-01-24 | 5.310 | 5.430 | 5.270 | 5.410 | 5.326 | 43,731,434 |
| 2025-01-23 | 5.500 | 5.600 | 5.290 | 5.290 | 5.208 | 64,158,660 |
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.