Hang Xiao Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.120 | 4.300 | 4.090 | 4.270 | 4.234 | 62,616,116 |
| 2022-11-03 | 4.020 | 4.140 | 4.000 | 4.110 | 4.075 | 43,301,870 |
| 2022-11-02 | 4.000 | 4.080 | 3.980 | 4.040 | 4.006 | 37,550,620 |
| 2022-11-01 | 3.910 | 4.040 | 3.900 | 4.020 | 3.986 | 43,278,281 |
| 2022-10-31 | 3.950 | 3.980 | 3.850 | 3.910 | 3.877 | 35,640,591 |
| 2022-10-28 | 4.120 | 4.140 | 3.930 | 3.960 | 3.927 | 57,426,695 |
| 2022-10-27 | 4.200 | 4.320 | 4.160 | 4.180 | 4.145 | 54,517,606 |
| 2022-10-26 | 4.190 | 4.250 | 4.110 | 4.180 | 4.145 | 66,762,866 |
| 2022-10-25 | 4.020 | 4.290 | 3.950 | 4.200 | 4.165 | 84,515,820 |
| 2022-10-24 | 4.160 | 4.190 | 4.010 | 4.020 | 3.986 | 44,363,688 |
| 2022-10-21 | 4.190 | 4.250 | 4.130 | 4.140 | 4.105 | 40,166,811 |
| 2022-10-20 | 4.240 | 4.270 | 4.110 | 4.160 | 4.125 | 51,255,211 |
| 2022-10-19 | 4.270 | 4.350 | 4.250 | 4.250 | 4.214 | 47,889,447 |
| 2022-10-18 | 4.260 | 4.360 | 4.250 | 4.280 | 4.244 | 66,950,269 |
| 2022-10-17 | 4.250 | 4.280 | 4.180 | 4.260 | 4.224 | 51,168,150 |
| 2022-10-14 | 4.280 | 4.390 | 4.220 | 4.300 | 4.264 | 80,025,371 |
| 2022-10-13 | 4.240 | 4.280 | 4.160 | 4.210 | 4.174 | 65,541,395 |
| 2022-10-12 | 4.130 | 4.240 | 4.020 | 4.230 | 4.194 | 59,522,849 |
| 2022-10-11 | 4.030 | 4.180 | 4.000 | 4.130 | 4.095 | 43,242,780 |
| 2022-10-10 | 4.110 | 4.160 | 3.990 | 4.000 | 3.966 | 29,824,966 |
| 2022-09-30 | 4.170 | 4.190 | 4.070 | 4.080 | 4.046 | 35,760,586 |
| 2022-09-29 | 4.270 | 4.300 | 4.110 | 4.150 | 4.115 | 45,431,839 |
| 2022-09-28 | 4.410 | 4.480 | 4.210 | 4.220 | 4.184 | 55,636,529 |
| 2022-09-27 | 4.400 | 4.420 | 4.300 | 4.410 | 4.373 | 42,037,578 |
| 2022-09-26 | 4.370 | 4.460 | 4.290 | 4.340 | 4.303 | 40,241,374 |
| 2022-09-23 | 4.500 | 4.590 | 4.330 | 4.410 | 4.373 | 66,840,916 |
| 2022-09-22 | 4.460 | 4.620 | 4.420 | 4.490 | 4.452 | 86,089,532 |
| 2022-09-21 | 4.390 | 4.480 | 4.320 | 4.440 | 4.403 | 48,838,669 |
| 2022-09-20 | 4.370 | 4.550 | 4.370 | 4.410 | 4.373 | 60,225,978 |
| 2022-09-19 | 4.370 | 4.440 | 4.310 | 4.340 | 4.303 | 40,189,797 |
| 2022-09-16 | 4.590 | 4.590 | 4.350 | 4.390 | 4.353 | 59,395,480 |
| 2022-09-15 | 4.840 | 4.850 | 4.450 | 4.560 | 4.521 | 85,712,650 |
| 2022-09-14 | 4.890 | 4.960 | 4.750 | 4.790 | 4.750 | 62,790,005 |
| 2022-09-13 | 5.130 | 5.130 | 4.950 | 5.000 | 4.958 | 46,823,873 |
| 2022-09-09 | 5.150 | 5.150 | 5.010 | 5.100 | 5.057 | 49,054,836 |
| 2022-09-08 | 5.200 | 5.280 | 5.060 | 5.080 | 5.037 | 74,669,648 |
| 2022-09-07 | 5.230 | 5.260 | 5.120 | 5.190 | 5.146 | 78,695,189 |
| 2022-09-06 | 4.980 | 5.250 | 4.920 | 5.210 | 5.166 | 96,057,151 |
| 2022-09-05 | 5.000 | 5.080 | 4.880 | 4.960 | 4.918 | 56,077,829 |
| 2022-09-02 | 4.930 | 5.020 | 4.850 | 4.920 | 4.878 | 49,019,603 |
| 2022-09-01 | 5.110 | 5.130 | 4.910 | 4.940 | 4.898 | 61,679,485 |
| 2022-08-31 | 5.340 | 5.380 | 5.030 | 5.050 | 5.007 | 83,291,106 |
| 2022-08-30 | 5.450 | 5.540 | 5.290 | 5.310 | 5.265 | 79,474,110 |
| 2022-08-29 | 5.290 | 5.450 | 5.100 | 5.450 | 5.404 | 90,590,273 |
| 2022-08-26 | 5.380 | 5.460 | 5.170 | 5.200 | 5.156 | 86,345,680 |
| 2022-08-25 | 5.750 | 5.820 | 5.180 | 5.330 | 5.285 | 142,089,583 |
| 2022-08-24 | 5.980 | 5.980 | 5.700 | 5.710 | 5.662 | 155,095,177 |
| 2022-08-23 | 6.000 | 6.110 | 5.870 | 6.050 | 5.999 | 193,387,396 |
| 2022-08-22 | 6.060 | 6.100 | 5.690 | 5.960 | 5.910 | 206,452,326 |
| 2022-08-19 | 6.300 | 6.350 | 5.900 | 6.050 | 5.999 | 314,517,977 |
| 2022-08-18 | 5.490 | 6.110 | 5.450 | 6.110 | 6.058 | 329,726,151 |
| 2022-08-17 | 5.220 | 5.800 | 5.200 | 5.550 | 5.503 | 222,664,700 |
| 2022-08-16 | 5.100 | 5.350 | 5.090 | 5.270 | 5.225 | 106,568,346 |
| 2022-08-15 | 5.130 | 5.210 | 5.040 | 5.090 | 5.047 | 67,549,069 |
| 2022-08-12 | 5.200 | 5.270 | 5.060 | 5.150 | 5.107 | 110,785,684 |
| 2022-08-11 | 5.470 | 5.520 | 5.280 | 5.370 | 5.325 | 109,857,462 |
| 2022-08-10 | 5.310 | 5.640 | 5.170 | 5.550 | 5.503 | 141,536,258 |
| 2022-08-09 | 5.470 | 5.690 | 5.340 | 5.350 | 5.305 | 106,456,115 |
| 2022-08-08 | 5.350 | 5.580 | 5.300 | 5.510 | 5.463 | 77,434,936 |
| 2022-08-05 | 5.600 | 5.730 | 5.440 | 5.450 | 5.404 | 108,497,071 |
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.