Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.500 | 5.600 | 5.290 | 5.290 | 5.208 | 64,158,660 |
| 2025-01-22 | 5.500 | 5.550 | 5.380 | 5.420 | 5.336 | 39,754,600 |
| 2025-01-21 | 5.860 | 5.920 | 5.340 | 5.500 | 5.415 | 89,559,289 |
| 2025-01-20 | 5.690 | 5.840 | 5.630 | 5.810 | 5.720 | 53,752,557 |
| 2025-01-17 | 5.550 | 5.670 | 5.480 | 5.640 | 5.553 | 41,810,811 |
| 2025-01-16 | 5.630 | 5.650 | 5.500 | 5.560 | 5.474 | 44,158,560 |
| 2025-01-15 | 5.610 | 5.650 | 5.470 | 5.560 | 5.474 | 41,187,660 |
| 2025-01-14 | 5.400 | 5.640 | 5.360 | 5.610 | 5.523 | 59,233,120 |
| 2025-01-13 | 5.360 | 5.440 | 5.110 | 5.360 | 5.277 | 56,210,019 |
| 2025-01-10 | 5.540 | 5.710 | 5.420 | 5.440 | 5.356 | 71,977,000 |
| 2025-01-09 | 5.540 | 5.680 | 5.500 | 5.540 | 5.454 | 55,653,014 |
| 2025-01-08 | 5.810 | 5.810 | 5.360 | 5.540 | 5.454 | 99,519,242 |
| 2025-01-07 | 5.980 | 6.100 | 5.390 | 5.840 | 5.750 | 112,786,448 |
| 2025-01-06 | 5.920 | 6.170 | 5.900 | 5.980 | 5.888 | 58,923,428 |
| 2025-01-03 | 6.190 | 6.240 | 5.880 | 5.900 | 5.809 | 73,602,797 |
| 2025-01-02 | 6.270 | 6.360 | 6.080 | 6.150 | 6.055 | 72,181,169 |
| 2024-12-31 | 6.800 | 6.830 | 6.150 | 6.260 | 6.163 | 150,821,223 |
| 2024-12-30 | 6.690 | 7.000 | 6.680 | 6.830 | 6.724 | 87,987,710 |
| 2024-12-27 | 7.420 | 7.530 | 6.710 | 6.710 | 6.606 | 121,736,710 |
| 2024-12-26 | 7.350 | 7.540 | 7.270 | 7.460 | 7.345 | 59,641,281 |
| 2024-12-25 | 7.550 | 7.570 | 7.250 | 7.390 | 7.276 | 61,937,611 |
| 2024-12-24 | 6.990 | 7.640 | 6.990 | 7.540 | 7.423 | 108,408,278 |
| 2024-12-23 | 7.090 | 7.190 | 6.880 | 7.040 | 6.931 | 65,979,985 |
| 2024-12-20 | 7.120 | 7.370 | 7.090 | 7.110 | 7.000 | 61,836,202 |
| 2024-12-19 | 7.060 | 7.230 | 6.900 | 7.150 | 7.040 | 58,958,220 |
| 2024-12-18 | 6.930 | 7.340 | 6.820 | 7.180 | 7.069 | 95,920,470 |
| 2024-12-17 | 6.860 | 7.050 | 6.760 | 6.870 | 6.764 | 91,290,387 |
| 2024-12-16 | 7.530 | 7.670 | 6.980 | 6.980 | 6.872 | 146,287,250 |
| 2024-12-13 | 7.720 | 8.100 | 7.690 | 7.760 | 7.640 | 121,369,969 |
| 2024-12-12 | 7.590 | 7.830 | 7.570 | 7.760 | 7.640 | 97,778,458 |
| 2024-12-11 | 7.190 | 7.660 | 7.150 | 7.570 | 7.453 | 117,798,975 |
| 2024-12-10 | 7.370 | 7.590 | 7.110 | 7.230 | 7.118 | 96,291,360 |
| 2024-12-09 | 7.250 | 7.450 | 7.130 | 7.370 | 7.256 | 65,811,390 |
| 2024-12-06 | 7.330 | 7.540 | 7.210 | 7.250 | 7.138 | 98,639,241 |
| 2024-12-05 | 6.750 | 7.350 | 6.660 | 7.330 | 7.217 | 138,169,956 |
| 2024-12-04 | 6.590 | 6.850 | 6.470 | 6.770 | 6.665 | 95,703,710 |
| 2024-12-03 | 6.780 | 6.780 | 6.410 | 6.600 | 6.498 | 95,375,414 |
| 2024-12-02 | 6.740 | 6.870 | 6.650 | 6.800 | 6.695 | 76,994,795 |
| 2024-11-29 | 6.630 | 6.890 | 6.620 | 6.730 | 6.626 | 97,080,456 |
| 2024-11-28 | 6.410 | 6.850 | 6.270 | 6.660 | 6.557 | 110,254,344 |
| 2024-11-27 | 6.200 | 6.430 | 6.080 | 6.430 | 6.331 | 61,948,399 |
| 2024-11-26 | 6.370 | 6.440 | 6.150 | 6.200 | 6.104 | 55,495,881 |
| 2024-11-25 | 6.350 | 6.420 | 6.170 | 6.340 | 6.242 | 66,307,940 |
| 2024-11-22 | 6.770 | 6.780 | 6.340 | 6.350 | 6.252 | 108,705,685 |
| 2024-11-21 | 6.570 | 6.910 | 6.500 | 6.780 | 6.675 | 89,017,152 |
| 2024-11-20 | 6.570 | 6.780 | 6.440 | 6.640 | 6.537 | 108,059,265 |
| 2024-11-19 | 6.560 | 6.860 | 6.320 | 6.610 | 6.508 | 186,647,363 |
| 2024-11-18 | 7.750 | 7.850 | 7.020 | 7.020 | 6.912 | 140,381,800 |
| 2024-11-15 | 7.700 | 8.240 | 7.700 | 7.800 | 7.679 | 114,298,255 |
| 2024-11-14 | 7.750 | 8.020 | 7.740 | 7.740 | 7.620 | 82,121,683 |
| 2024-11-13 | 8.030 | 8.200 | 7.650 | 7.750 | 7.630 | 104,692,940 |
| 2024-11-12 | 7.790 | 8.440 | 7.790 | 8.050 | 7.926 | 129,987,228 |
| 2024-11-11 | 7.660 | 8.010 | 7.380 | 7.860 | 7.739 | 120,296,466 |
| 2024-11-08 | 8.020 | 8.110 | 7.690 | 7.750 | 7.630 | 136,331,622 |
| 2024-11-07 | 7.520 | 8.050 | 7.320 | 7.950 | 7.827 | 154,088,656 |
| 2024-11-06 | 7.430 | 7.650 | 7.230 | 7.470 | 7.355 | 170,038,743 |
| 2024-11-05 | 6.800 | 7.530 | 6.740 | 7.460 | 7.345 | 210,612,299 |
| 2024-11-04 | 6.320 | 6.910 | 6.260 | 6.850 | 6.744 | 238,286,994 |
| 2024-11-01 | 6.450 | 6.570 | 6.240 | 6.280 | 6.183 | 121,208,709 |
| 2024-10-31 | 6.370 | 6.580 | 6.290 | 6.450 | 6.350 | 145,148,942 |
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.