Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	5.820	5.980	5.760	5.850	5.801	90,816,612
2023-02-02	5.890	6.040	5.770	5.900	5.850	111,762,571
2023-02-01	5.820	5.980	5.620	5.820	5.771	185,277,569
2023-01-31	5.730	6.100	5.660	5.740	5.692	192,485,707
2023-01-30	5.720	5.820	5.400	5.750	5.701	153,126,728
2023-01-20	5.670	5.750	5.490	5.640	5.592	154,747,983
2023-01-19	5.400	5.750	5.350	5.750	5.701	149,408,205
2023-01-18	5.280	5.430	5.180	5.380	5.335	142,838,536
2023-01-17	4.950	5.340	4.880	5.230	5.186	156,834,931
2023-01-16	5.040	5.170	4.860	4.900	4.859	134,379,078
2023-01-13	5.020	5.190	4.970	5.080	5.037	138,564,945
2023-01-12	5.020	5.130	4.900	4.970	4.928	169,713,652
2023-01-11	4.850	5.130	4.800	4.980	4.938	200,370,492
2023-01-10	4.740	4.910	4.720	4.800	4.759	177,590,336
2023-01-09	4.510	4.880	4.410	4.860	4.819	279,014,720
2023-01-06	4.110	4.520	4.090	4.440	4.403	193,887,412
2023-01-05	4.110	4.150	4.090	4.110	4.075	27,989,335
2023-01-04	4.080	4.140	4.050	4.120	4.085	29,194,912
2023-01-03	4.050	4.120	4.010	4.100	4.065	27,390,815
2022-12-30	4.050	4.060	4.020	4.050	4.016	16,270,783
2022-12-29	4.030	4.110	4.000	4.030	3.996	23,909,931
2022-12-28	4.070	4.080	4.010	4.030	3.996	21,192,489
2022-12-27	4.050	4.130	4.040	4.070	4.036	29,484,818
2022-12-26	3.970	4.080	3.960	4.040	4.006	22,754,663
2022-12-23	4.000	4.050	3.950	3.980	3.946	25,302,805
2022-12-22	4.190	4.200	4.020	4.040	4.006	35,440,755
2022-12-21	4.200	4.230	4.130	4.170	4.135	26,076,500
2022-12-20	4.120	4.270	4.100	4.190	4.155	35,870,970
2022-12-19	4.260	4.300	4.110	4.140	4.105	43,537,828
2022-12-16	4.290	4.400	4.250	4.270	4.234	40,253,023
2022-12-15	4.280	4.330	4.240	4.320	4.284	31,603,229
2022-12-14	4.340	4.350	4.260	4.290	4.254	31,712,054
2022-12-13	4.340	4.430	4.290	4.320	4.284	46,435,002
2022-12-12	4.400	4.430	4.270	4.360	4.323	49,518,239
2022-12-09	4.440	4.470	4.370	4.410	4.373	45,002,066
2022-12-08	4.450	4.470	4.370	4.400	4.363	53,556,800
2022-12-07	4.580	4.590	4.430	4.470	4.432	89,803,201
2022-12-06	4.460	4.670	4.440	4.590	4.551	144,716,697
2022-12-05	4.360	4.540	4.340	4.490	4.452	171,631,930
2022-12-02	4.070	4.460	4.060	4.330	4.293	168,662,084
2022-12-01	4.080	4.150	4.060	4.090	4.055	45,564,431
2022-11-30	4.170	4.190	4.020	4.050	4.016	63,840,108
2022-11-29	4.000	4.180	4.000	4.180	4.145	61,453,781
2022-11-28	4.030	4.040	3.950	4.010	3.976	29,737,421
2022-11-25	4.060	4.080	4.020	4.070	4.036	23,792,710
2022-11-24	4.120	4.120	4.030	4.040	4.006	26,358,100
2022-11-23	4.040	4.100	4.000	4.100	4.065	33,844,591
2022-11-22	4.080	4.100	4.020	4.030	3.996	33,544,939
2022-11-21	4.070	4.090	4.000	4.080	4.046	29,132,271
2022-11-18	4.090	4.170	4.050	4.060	4.026	28,516,557
2022-11-17	4.130	4.130	4.040	4.090	4.055	34,455,678
2022-11-16	4.220	4.220	4.120	4.130	4.095	32,076,708
2022-11-15	4.120	4.220	4.090	4.210	4.174	33,506,680
2022-11-14	4.270	4.300	4.100	4.120	4.085	43,564,817
2022-11-11	4.230	4.280	4.190	4.220	4.184	44,809,022
2022-11-10	4.180	4.200	4.150	4.160	4.125	25,071,972
2022-11-09	4.230	4.250	4.200	4.220	4.184	23,243,890
2022-11-08	4.260	4.270	4.170	4.210	4.174	28,379,926
2022-11-07	4.250	4.300	4.230	4.270	4.234	33,122,079
2022-11-04	4.120	4.300	4.090	4.270	4.234	62,616,116

← NewerPage 16 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.