Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.410	4.470	4.360	4.460	4.422	31,770,363
2023-04-28	4.250	4.450	4.230	4.440	4.403	52,195,066
2023-04-27	4.300	4.330	4.200	4.230	4.194	43,367,973
2023-04-26	4.210	4.360	4.160	4.300	4.264	40,804,397
2023-04-25	4.260	4.320	4.180	4.200	4.165	34,588,113
2023-04-24	4.350	4.360	4.250	4.270	4.234	34,121,516
2023-04-21	4.480	4.550	4.340	4.350	4.313	43,896,636
2023-04-20	4.460	4.480	4.260	4.470	4.432	75,837,489
2023-04-19	4.620	4.620	4.450	4.460	4.422	69,404,486
2023-04-18	4.650	4.660	4.530	4.620	4.581	53,285,341
2023-04-17	4.580	4.710	4.570	4.620	4.581	65,672,898
2023-04-14	4.530	4.630	4.530	4.580	4.541	41,051,323
2023-04-13	4.690	4.690	4.520	4.530	4.492	65,317,938
2023-04-12	4.610	4.700	4.530	4.660	4.621	85,702,014
2023-04-11	4.510	4.640	4.440	4.560	4.521	71,160,429
2023-04-10	4.460	4.520	4.440	4.480	4.442	39,734,588
2023-04-07	4.540	4.560	4.440	4.460	4.422	58,744,168
2023-04-06	4.490	4.620	4.440	4.560	4.521	57,122,973
2023-04-04	4.650	4.660	4.470	4.510	4.472	75,333,623
2023-04-03	4.440	4.680	4.410	4.650	4.611	81,052,687
2023-03-31	4.560	4.570	4.470	4.500	4.462	57,092,111
2023-03-30	4.500	4.630	4.440	4.600	4.561	83,806,603
2023-03-29	4.580	4.660	4.460	4.480	4.442	81,408,734
2023-03-28	4.790	4.790	4.530	4.550	4.512	112,725,103
2023-03-27	4.680	4.920	4.590	4.790	4.750	143,548,912
2023-03-24	4.730	4.730	4.610	4.680	4.640	97,208,185
2023-03-23	4.550	4.760	4.530	4.740	4.700	111,124,124
2023-03-22	4.560	4.710	4.530	4.580	4.541	69,704,101
2023-03-21	4.560	4.570	4.470	4.560	4.521	50,758,220
2023-03-20	4.470	4.620	4.410	4.540	4.502	86,286,398
2023-03-17	4.520	4.540	4.440	4.460	4.422	43,156,312
2023-03-16	4.590	4.620	4.450	4.480	4.442	57,751,749
2023-03-15	4.630	4.700	4.620	4.640	4.601	38,692,500
2023-03-14	4.720	4.740	4.590	4.620	4.581	48,171,007
2023-03-13	4.780	4.810	4.710	4.750	4.710	30,567,557
2023-03-10	4.860	4.900	4.760	4.770	4.730	46,124,439
2023-03-09	5.000	5.010	4.880	4.910	4.869	40,957,450
2023-03-08	4.970	5.040	4.960	4.990	4.948	39,026,241
2023-03-07	5.090	5.100	4.950	4.960	4.918	56,324,119
2023-03-06	5.230	5.240	5.040	5.080	5.037	65,777,701
2023-03-03	5.160	5.220	5.110	5.170	5.126	67,539,424
2023-03-02	5.270	5.320	5.080	5.110	5.067	68,136,633
2023-03-01	5.270	5.280	5.180	5.250	5.206	46,713,751
2023-02-28	5.240	5.290	5.200	5.270	5.225	42,696,784
2023-02-27	5.250	5.300	5.160	5.240	5.196	43,682,613
2023-02-24	5.360	5.360	5.200	5.260	5.216	42,378,727
2023-02-23	5.380	5.470	5.330	5.370	5.325	50,829,250
2023-02-22	5.470	5.490	5.290	5.320	5.275	57,013,442
2023-02-21	5.500	5.550	5.410	5.460	5.414	52,287,181
2023-02-20	5.400	5.540	5.370	5.480	5.434	67,905,028
2023-02-17	5.690	5.720	5.370	5.410	5.364	127,087,088
2023-02-16	5.820	6.040	5.610	5.650	5.602	114,425,029
2023-02-15	5.850	5.860	5.700	5.800	5.751	62,081,490
2023-02-14	5.920	5.950	5.770	5.820	5.771	80,195,567
2023-02-13	5.920	5.940	5.670	5.860	5.811	78,921,225
2023-02-10	5.870	5.990	5.810	5.900	5.850	99,011,497
2023-02-09	5.900	5.980	5.730	5.860	5.811	129,942,877
2023-02-08	6.000	6.020	5.840	5.860	5.811	94,394,561
2023-02-07	5.900	6.160	5.900	6.050	5.999	122,416,485
2023-02-06	5.860	5.990	5.730	5.940	5.890	101,527,158

← NewerPage 15 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.