Hang Xiao Steel Structure Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.220	2.270	2.220	2.250	2.250	10,162,890
2024-07-25	2.210	2.250	2.200	2.230	2.230	9,186,792
2024-07-24	2.230	2.240	2.200	2.210	2.210	11,123,025
2024-07-23	2.260	2.290	2.230	2.230	2.230	12,126,353
2024-07-22	2.240	2.270	2.230	2.250	2.250	9,124,447
2024-07-19	2.260	2.280	2.220	2.250	2.250	11,475,060
2024-07-18	2.270	2.280	2.230	2.270	2.270	10,626,604
2024-07-17	2.260	2.300	2.250	2.270	2.270	12,464,156
2024-07-16	2.270	2.270	2.240	2.260	2.260	9,093,692
2024-07-15	2.310	2.310	2.250	2.260	2.260	10,799,756
2024-07-12	2.290	2.340	2.280	2.310	2.310	11,370,000
2024-07-11	2.230	2.300	2.230	2.290	2.290	17,479,676
2024-07-10	2.210	2.250	2.200	2.200	2.200	12,432,678
2024-07-09	2.250	2.260	2.170	2.230	2.230	21,951,535
2024-07-08	2.320	2.330	2.250	2.260	2.260	14,653,011
2024-07-05	2.310	2.310	2.310	2.310	2.310	0
2024-07-04	2.390	2.400	2.300	2.310	2.310	14,026,243
2024-07-03	2.390	2.420	2.370	2.380	2.380	8,256,059
2024-07-02	2.360	2.410	2.360	2.390	2.390	11,491,750
2024-07-01	2.340	2.390	2.330	2.380	2.380	11,376,462
2024-06-28	2.340	2.390	2.330	2.330	2.330	13,228,960
2024-06-27	2.380	2.400	2.340	2.340	2.340	12,843,015
2024-06-26	2.340	2.400	2.310	2.390	2.390	16,024,859
2024-06-25	2.340	2.380	2.330	2.350	2.350	12,300,793
2024-06-24	2.420	2.420	2.330	2.340	2.340	14,791,275
2024-06-21	2.410	2.450	2.400	2.420	2.420	10,957,317
2024-06-20	2.450	2.460	2.400	2.400	2.400	12,681,291
2024-06-19	2.490	2.500	2.450	2.460	2.460	9,917,835
2024-06-18	2.450	2.490	2.440	2.480	2.480	8,590,193
2024-06-17	2.460	2.490	2.440	2.450	2.450	9,750,280
2024-06-14	2.460	2.480	2.440	2.470	2.470	11,634,885
2024-06-13	2.520	2.530	2.460	2.470	2.470	13,121,670
2024-06-12	2.510	2.540	2.500	2.520	2.520	8,494,600
2024-06-11	2.500	2.530	2.480	2.520	2.520	11,602,107
2024-06-07	2.520	2.590	2.510	2.570	2.570	15,936,316
2024-06-06	2.610	2.630	2.500	2.510	2.510	23,234,649
2024-06-05	2.640	2.660	2.610	2.620	2.620	9,524,726
2024-06-04	2.620	2.650	2.600	2.640	2.640	11,730,656
2024-06-03	2.690	2.700	2.610	2.630	2.630	16,580,414
2024-05-31	2.700	2.720	2.690	2.690	2.690	10,494,317
2024-05-30	2.710	2.740	2.690	2.700	2.700	10,398,983
2024-05-29	2.700	2.760	2.690	2.720	2.720	13,071,329
2024-05-28	2.750	2.750	2.700	2.710	2.710	14,004,408
2024-05-27	2.760	2.790	2.710	2.750	2.750	19,524,521
2024-05-24	2.780	2.810	2.760	2.760	2.760	13,959,820
2024-05-23	2.850	2.860	2.780	2.780	2.780	23,028,615
2024-05-22	2.790	2.880	2.780	2.870	2.870	26,165,584
2024-05-21	2.840	2.850	2.780	2.790	2.790	17,799,103
2024-05-20	2.880	2.890	2.830	2.840	2.840	20,465,439
2024-05-17	2.790	2.870	2.770	2.870	2.870	27,333,816
2024-05-16	2.750	2.810	2.750	2.790	2.790	20,033,754
2024-05-15	2.760	2.770	2.750	2.750	2.750	11,532,245
2024-05-14	2.760	2.800	2.750	2.760	2.760	14,090,043
2024-05-13	2.790	2.790	2.740	2.760	2.760	13,862,264
2024-05-10	2.830	2.830	2.760	2.790	2.790	16,419,229
2024-05-09	2.750	2.830	2.750	2.820	2.820	16,077,876
2024-05-08	2.820	2.820	2.760	2.760	2.760	13,693,099
2024-05-07	2.830	2.840	2.800	2.820	2.820	14,321,361
2024-05-06	2.850	2.870	2.820	2.830	2.830	16,814,544
2024-04-30	2.830	2.850	2.790	2.820	2.820	16,402,712

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.0350 CNY
2022-07-08	0.0600 CNY
2021-04-30	0.1050 CNY
2020-05-06	0.1000 CNY
2019-06-11	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.