Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.820 | 6.470 | 5.770 | 6.380 | 6.281 | 210,286,511 |
| 2024-10-29 | 6.180 | 6.230 | 5.870 | 5.880 | 5.789 | 131,649,059 |
| 2024-10-28 | 5.800 | 6.250 | 5.790 | 6.150 | 6.055 | 148,463,855 |
| 2024-10-25 | 5.890 | 5.980 | 5.840 | 5.860 | 5.769 | 85,192,320 |
| 2024-10-24 | 5.930 | 5.950 | 5.790 | 5.850 | 5.760 | 79,340,325 |
| 2024-10-23 | 5.990 | 6.100 | 5.930 | 5.960 | 5.868 | 100,209,858 |
| 2024-10-22 | 6.110 | 6.210 | 5.820 | 6.030 | 5.937 | 172,922,916 |
| 2024-10-21 | 6.580 | 6.770 | 6.080 | 6.240 | 6.144 | 236,922,169 |
| 2024-10-18 | 6.080 | 6.640 | 6.050 | 6.630 | 6.528 | 223,679,940 |
| 2024-10-17 | 5.880 | 6.250 | 5.860 | 6.060 | 5.942 | 147,128,144 |
| 2024-10-16 | 5.880 | 5.990 | 5.760 | 5.840 | 5.726 | 69,955,859 |
| 2024-10-15 | 5.950 | 6.150 | 5.840 | 5.870 | 5.755 | 110,578,327 |
| 2024-10-14 | 5.980 | 6.130 | 5.770 | 6.050 | 5.932 | 139,747,861 |
| 2024-10-11 | 5.760 | 6.190 | 5.620 | 6.050 | 5.932 | 230,316,016 |
| 2024-10-10 | 5.600 | 5.840 | 5.550 | 5.630 | 5.520 | 117,600,075 |
| 2024-10-09 | 6.130 | 6.130 | 5.720 | 5.720 | 5.608 | 143,868,220 |
| 2024-10-08 | 6.580 | 6.580 | 5.860 | 6.350 | 6.226 | 259,172,219 |
| 2024-09-30 | 5.700 | 5.980 | 5.560 | 5.980 | 5.863 | 193,907,929 |
| 2024-09-27 | 5.350 | 5.550 | 5.260 | 5.440 | 5.334 | 160,277,742 |
| 2024-09-26 | 4.920 | 5.320 | 4.910 | 5.240 | 5.138 | 176,673,463 |
| 2024-09-25 | 4.920 | 5.090 | 4.860 | 4.870 | 4.775 | 103,315,598 |
| 2024-09-24 | 4.660 | 4.880 | 4.610 | 4.860 | 4.765 | 88,679,603 |
| 2024-09-23 | 4.580 | 4.680 | 4.510 | 4.640 | 4.549 | 40,945,200 |
| 2024-09-20 | 4.640 | 4.680 | 4.580 | 4.610 | 4.520 | 36,526,719 |
| 2024-09-19 | 4.580 | 4.680 | 4.490 | 4.630 | 4.540 | 44,169,015 |
| 2024-09-18 | 4.700 | 4.700 | 4.450 | 4.500 | 4.412 | 52,291,834 |
| 2024-09-13 | 4.860 | 4.880 | 4.680 | 4.710 | 4.618 | 58,190,720 |
| 2024-09-12 | 4.930 | 5.000 | 4.830 | 4.860 | 4.765 | 40,249,461 |
| 2024-09-11 | 4.960 | 5.090 | 4.900 | 4.960 | 4.863 | 41,482,886 |
| 2024-09-10 | 4.860 | 5.040 | 4.770 | 5.010 | 4.912 | 60,156,308 |
| 2024-09-09 | 4.940 | 4.940 | 4.730 | 4.840 | 4.746 | 39,650,100 |
| 2024-09-06 | 5.030 | 5.030 | 4.890 | 4.940 | 4.844 | 49,433,700 |
| 2024-09-05 | 4.810 | 5.060 | 4.810 | 5.050 | 4.951 | 82,307,636 |
| 2024-09-04 | 4.920 | 4.990 | 4.780 | 4.810 | 4.716 | 71,177,340 |
| 2024-09-03 | 4.630 | 5.080 | 4.580 | 4.960 | 4.863 | 119,542,569 |
| 2024-09-02 | 4.570 | 4.700 | 4.540 | 4.630 | 4.540 | 53,864,271 |
| 2024-08-30 | 4.590 | 4.750 | 4.470 | 4.610 | 4.520 | 69,821,743 |
| 2024-08-29 | 4.520 | 4.660 | 4.470 | 4.590 | 4.500 | 48,641,795 |
| 2024-08-28 | 4.390 | 4.620 | 4.370 | 4.530 | 4.442 | 70,592,195 |
| 2024-08-27 | 4.460 | 4.540 | 4.340 | 4.360 | 4.275 | 47,767,001 |
| 2024-08-26 | 4.470 | 4.520 | 4.400 | 4.450 | 4.363 | 38,002,020 |
| 2024-08-23 | 4.570 | 4.600 | 4.430 | 4.470 | 4.383 | 64,286,614 |
| 2024-08-22 | 4.790 | 4.870 | 4.590 | 4.600 | 4.510 | 71,333,094 |
| 2024-08-21 | 4.890 | 4.910 | 4.700 | 4.800 | 4.706 | 83,441,290 |
| 2024-08-20 | 4.980 | 5.080 | 4.810 | 4.830 | 4.736 | 92,717,239 |
| 2024-08-19 | 4.940 | 5.180 | 4.900 | 4.980 | 4.883 | 109,667,039 |
| 2024-08-16 | 5.280 | 5.340 | 5.000 | 5.040 | 4.942 | 196,296,774 |
| 2024-08-15 | 4.710 | 5.170 | 4.630 | 5.170 | 5.069 | 149,594,111 |
| 2024-08-14 | 4.850 | 5.060 | 4.680 | 4.700 | 4.608 | 188,610,593 |
| 2024-08-13 | 4.320 | 4.720 | 4.260 | 4.720 | 4.628 | 97,016,040 |
| 2024-08-12 | 4.400 | 4.470 | 4.260 | 4.290 | 4.206 | 31,607,100 |
| 2024-08-09 | 4.340 | 4.500 | 4.340 | 4.400 | 4.314 | 50,703,608 |
| 2024-08-08 | 4.220 | 4.390 | 4.150 | 4.320 | 4.236 | 40,189,073 |
| 2024-08-07 | 4.230 | 4.300 | 4.210 | 4.260 | 4.177 | 28,076,604 |
| 2024-08-06 | 4.230 | 4.260 | 4.170 | 4.230 | 4.147 | 30,605,360 |
| 2024-08-05 | 4.380 | 4.450 | 4.150 | 4.190 | 4.108 | 53,886,801 |
| 2024-08-02 | 4.450 | 4.570 | 4.360 | 4.390 | 4.304 | 52,069,901 |
| 2024-08-01 | 4.400 | 4.630 | 4.380 | 4.430 | 4.344 | 64,077,836 |
| 2024-07-31 | 4.460 | 4.490 | 4.310 | 4.430 | 4.344 | 74,798,481 |
| 2024-07-30 | 4.470 | 4.550 | 4.280 | 4.470 | 4.383 | 111,929,243 |
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.