Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.750	2.830	2.730	2.830	2.830	22,982,348
2024-04-26	2.690	2.750	2.680	2.740	2.740	19,340,340
2024-04-25	2.670	2.720	2.660	2.700	2.700	11,034,531
2024-04-24	2.670	2.690	2.660	2.690	2.690	10,730,900
2024-04-23	2.680	2.700	2.650	2.670	2.670	13,248,136
2024-04-22	2.680	2.720	2.640	2.660	2.660	14,148,494
2024-04-19	2.710	2.730	2.660	2.670	2.670	14,142,376
2024-04-18	2.690	2.730	2.660	2.710	2.710	15,925,530
2024-04-17	2.590	2.690	2.590	2.690	2.690	19,663,658
2024-04-16	2.670	2.690	2.570	2.580	2.580	24,271,958
2024-04-15	2.760	2.780	2.640	2.700	2.700	24,014,971
2024-04-12	2.810	2.830	2.760	2.760	2.760	12,047,339
2024-04-11	2.800	2.850	2.780	2.820	2.820	11,750,771
2024-04-10	2.870	2.870	2.790	2.810	2.810	14,401,400
2024-04-09	2.840	2.880	2.830	2.870	2.870	11,195,192
2024-04-08	2.900	2.910	2.820	2.820	2.820	17,132,724
2024-04-03	2.900	2.920	2.860	2.900	2.900	15,288,838
2024-04-02	2.880	2.900	2.850	2.890	2.890	18,978,603
2024-04-01	2.780	2.880	2.780	2.870	2.870	23,190,178
2024-03-29	2.770	2.780	2.740	2.770	2.770	4,994,632
2024-03-28	2.730	2.790	2.720	2.760	2.760	14,973,368
2024-03-27	2.800	2.800	2.720	2.730	2.730	14,965,748
2024-03-26	2.810	2.830	2.760	2.800	2.800	18,013,019
2024-03-25	2.850	2.870	2.810	2.810	2.810	16,650,279
2024-03-22	2.920	2.920	2.830	2.850	2.850	24,488,706
2024-03-21	2.950	2.960	2.900	2.920	2.920	17,224,610
2024-03-20	2.940	2.950	2.920	2.940	2.940	14,099,854
2024-03-19	2.970	2.980	2.930	2.930	2.930	17,162,269
2024-03-18	2.950	2.970	2.930	2.970	2.970	17,511,670
2024-03-15	2.920	2.950	2.900	2.950	2.950	17,410,179
2024-03-14	2.960	2.970	2.900	2.930	2.930	13,779,552
2024-03-13	2.970	2.980	2.940	2.940	2.940	14,486,401
2024-03-12	2.960	2.980	2.930	2.970	2.970	16,929,460
2024-03-11	2.890	2.960	2.890	2.960	2.960	21,559,130
2024-03-08	2.910	2.930	2.860	2.900	2.900	11,141,015
2024-03-07	2.910	2.950	2.880	2.880	2.880	15,223,408
2024-03-06	2.900	2.950	2.880	2.910	2.910	14,053,000
2024-03-05	2.940	2.950	2.890	2.900	2.900	16,800,180
2024-03-04	3.000	3.020	2.930	2.950	2.950	17,953,089
2024-03-01	2.980	3.020	2.970	3.010	3.010	19,436,862
2024-02-29	2.930	2.990	2.920	2.990	2.990	20,954,065
2024-02-28	2.990	3.110	2.940	2.940	2.940	40,367,334
2024-02-27	2.960	3.000	2.940	3.000	3.000	16,623,513
2024-02-26	2.960	3.010	2.930	2.960	2.960	18,930,416
2024-02-23	2.940	2.970	2.900	2.960	2.960	19,188,466
2024-02-22	2.930	2.970	2.910	2.940	2.940	14,159,823
2024-02-21	2.870	3.010	2.850	2.930	2.930	22,451,002
2024-02-20	2.910	2.920	2.840	2.890	2.890	14,900,857
2024-02-19	2.980	3.000	2.890	2.910	2.910	25,327,494
2024-02-08	2.800	3.000	2.800	2.940	2.940	28,228,199
2024-02-07	2.680	2.820	2.680	2.810	2.810	29,561,830
2024-02-06	2.490	2.730	2.400	2.680	2.680	28,074,015
2024-02-05	2.680	2.680	2.460	2.510	2.510	30,635,937
2024-02-02	2.810	2.840	2.570	2.690	2.690	24,876,250
2024-02-01	2.870	2.910	2.810	2.820	2.820	16,656,429
2024-01-31	2.960	2.970	2.860	2.870	2.870	17,277,989
2024-01-30	3.030	3.060	2.950	2.970	2.970	13,704,309
2024-01-29	3.130	3.140	3.020	3.020	3.020	15,644,715
2024-01-26	3.100	3.150	3.090	3.120	3.120	17,381,684
2024-01-25	3.010	3.100	2.990	3.090	3.090	17,330,522

← NewerPage 11 of 21 · 1,212 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.