Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.150	4.260	4.150	4.240	4.240	49,892,208
2023-07-28	4.110	4.160	4.080	4.150	4.150	27,858,235
2023-07-27	4.140	4.150	4.100	4.120	4.120	24,816,597
2023-07-26	4.100	4.160	4.090	4.130	4.130	37,783,640
2023-07-25	4.020	4.100	4.010	4.090	4.090	34,267,390
2023-07-24	4.000	4.030	3.990	4.010	4.010	12,707,953
2023-07-21	4.000	4.010	3.960	4.000	4.000	14,813,280
2023-07-20	4.020	4.050	3.990	4.000	4.000	17,678,829
2023-07-19	4.010	4.040	3.990	4.020	4.020	16,855,616
2023-07-18	4.010	4.030	3.980	4.020	4.020	12,194,776
2023-07-17	4.040	4.040	3.980	4.000	4.000	19,025,612
2023-07-14	4.060	4.070	4.030	4.040	4.040	17,537,733
2023-07-13	4.050	4.090	4.040	4.070	4.070	16,028,926
2023-07-12	4.120	4.120	4.040	4.040	4.040	21,338,311
2023-07-11	4.120	4.140	4.090	4.100	4.100	12,734,007
2023-07-10	4.100	4.130	4.080	4.110	4.110	15,702,658
2023-07-07	4.070	4.120	4.060	4.100	4.100	18,131,916
2023-07-06	4.090	4.120	4.060	4.100	4.100	22,405,574
2023-07-05	4.130	4.150	4.080	4.100	4.100	18,268,380
2023-07-04	4.150	4.200	4.110	4.130	4.130	25,917,683
2023-07-03	4.130	4.240	4.130	4.160	4.160	48,172,564
2023-06-30	4.100	4.120	4.050	4.090	4.090	29,546,538
2023-06-29	3.970	4.120	3.960	4.100	4.100	50,257,909
2023-06-28	4.020	4.020	3.920	3.990	3.990	24,311,988
2023-06-27	3.880	4.020	3.880	4.010	4.010	33,690,852
2023-06-26	3.960	3.970	3.880	3.880	3.880	38,919,956
2023-06-21	4.040	4.130	3.980	3.980	3.980	56,684,297
2023-06-20	4.040	4.060	4.020	4.030	4.030	22,450,894
2023-06-19	4.100	4.110	4.040	4.050	4.050	31,555,228
2023-06-16	4.090	4.220	4.070	4.140	4.105	57,283,864
2023-06-15	4.010	4.090	3.990	4.080	4.046	35,429,230
2023-06-14	4.050	4.060	4.010	4.010	3.976	23,237,577
2023-06-13	4.070	4.100	4.040	4.050	4.016	20,262,588
2023-06-12	4.030	4.100	4.000	4.080	4.046	33,086,442
2023-06-09	4.040	4.060	4.010	4.060	4.026	21,686,067
2023-06-08	4.010	4.070	4.010	4.040	4.006	19,688,603
2023-06-07	4.060	4.090	4.030	4.030	3.996	25,838,098
2023-06-06	4.180	4.180	4.050	4.060	4.026	37,945,312
2023-06-05	4.150	4.210	4.130	4.190	4.155	31,800,035
2023-06-02	4.120	4.170	4.090	4.140	4.105	23,264,636
2023-06-01	4.080	4.130	4.060	4.090	4.055	19,614,245
2023-05-31	4.100	4.110	4.060	4.100	4.065	20,048,125
2023-05-30	4.050	4.130	4.050	4.100	4.065	22,091,507
2023-05-29	4.180	4.190	4.070	4.090	4.055	36,609,561
2023-05-26	4.220	4.250	4.120	4.190	4.155	53,658,699
2023-05-25	4.100	4.300	4.080	4.260	4.224	82,694,523
2023-05-24	4.140	4.190	4.090	4.120	4.085	47,416,355
2023-05-23	4.110	4.170	4.060	4.120	4.085	34,846,500
2023-05-22	4.100	4.130	4.080	4.100	4.065	19,668,002
2023-05-19	4.070	4.130	4.040	4.100	4.065	26,469,160
2023-05-18	4.140	4.150	4.050	4.080	4.046	38,192,236
2023-05-17	4.070	4.190	4.060	4.160	4.125	31,813,630
2023-05-16	4.130	4.130	4.060	4.070	4.036	25,699,033
2023-05-15	4.010	4.170	4.010	4.120	4.085	40,415,072
2023-05-12	4.240	4.240	4.030	4.030	3.996	83,282,390
2023-05-11	4.300	4.350	4.200	4.300	4.264	25,019,447
2023-05-10	4.280	4.330	4.260	4.300	4.264	25,790,175
2023-05-09	4.420	4.430	4.280	4.300	4.264	43,056,250
2023-05-08	4.400	4.450	4.370	4.420	4.383	26,727,756
2023-05-05	4.450	4.490	4.370	4.370	4.333	35,324,912

← NewerPage 14 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.