Hang Xiao Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.420 | 5.760 | 5.220 | 5.730 | 5.682 | 157,489,230 |
| 2022-08-03 | 5.900 | 6.040 | 5.340 | 5.420 | 5.374 | 175,940,632 |
| 2022-08-02 | 6.100 | 6.180 | 5.730 | 5.800 | 5.751 | 197,274,416 |
| 2022-08-01 | 6.170 | 6.560 | 5.880 | 6.280 | 6.227 | 222,389,834 |
| 2022-07-29 | 6.000 | 6.140 | 5.770 | 6.060 | 6.009 | 218,104,146 |
| 2022-07-28 | 5.990 | 6.240 | 5.820 | 5.980 | 5.929 | 320,665,826 |
| 2022-07-27 | 5.170 | 5.670 | 5.150 | 5.670 | 5.622 | 114,289,548 |
| 2022-07-26 | 4.950 | 5.370 | 4.610 | 5.150 | 5.107 | 160,546,809 |
| 2022-07-25 | 5.460 | 5.560 | 4.940 | 4.990 | 4.948 | 170,149,203 |
| 2022-07-22 | 5.700 | 6.050 | 5.460 | 5.470 | 5.424 | 282,188,678 |
| 2022-07-21 | 5.040 | 5.590 | 4.880 | 5.590 | 5.543 | 169,144,681 |
| 2022-07-20 | 4.970 | 5.180 | 4.860 | 5.080 | 5.037 | 129,188,867 |
| 2022-07-19 | 4.860 | 5.270 | 4.760 | 4.930 | 4.888 | 142,923,205 |
| 2022-07-18 | 4.990 | 5.050 | 4.790 | 4.870 | 4.829 | 103,124,292 |
| 2022-07-15 | 4.820 | 5.050 | 4.730 | 5.000 | 4.958 | 99,833,757 |
| 2022-07-14 | 4.910 | 4.970 | 4.760 | 4.860 | 4.819 | 81,371,215 |
| 2022-07-13 | 5.000 | 5.120 | 4.870 | 4.900 | 4.859 | 95,815,858 |
| 2022-07-12 | 4.660 | 5.060 | 4.660 | 4.860 | 4.819 | 115,035,200 |
| 2022-07-11 | 4.830 | 4.980 | 4.650 | 4.730 | 4.690 | 109,063,595 |
| 2022-07-08 | 4.880 | 5.100 | 4.850 | 4.900 | 4.859 | 106,048,818 |
| 2022-07-07 | 5.350 | 5.390 | 4.790 | 4.970 | 4.869 | 137,340,323 |
| 2022-07-06 | 5.090 | 5.350 | 4.960 | 5.210 | 5.104 | 149,083,339 |
| 2022-07-05 | 5.320 | 5.390 | 4.910 | 5.100 | 4.996 | 200,060,914 |
| 2022-07-04 | 4.610 | 5.140 | 4.610 | 5.140 | 5.035 | 130,639,032 |
| 2022-07-01 | 4.660 | 4.900 | 4.520 | 4.670 | 4.575 | 90,852,367 |
| 2022-06-30 | 4.680 | 4.890 | 4.630 | 4.760 | 4.663 | 109,260,327 |
| 2022-06-29 | 4.510 | 4.870 | 4.470 | 4.540 | 4.447 | 137,714,032 |
| 2022-06-28 | 4.600 | 4.770 | 4.420 | 4.470 | 4.379 | 141,082,797 |
| 2022-06-27 | 4.090 | 4.430 | 4.090 | 4.430 | 4.340 | 123,433,085 |
| 2022-06-24 | 4.060 | 4.190 | 4.010 | 4.030 | 3.948 | 66,079,809 |
| 2022-06-23 | 4.060 | 4.170 | 3.970 | 4.080 | 3.997 | 75,858,527 |
| 2022-06-22 | 3.770 | 4.080 | 3.710 | 3.960 | 3.879 | 83,308,461 |
| 2022-06-21 | 3.830 | 3.870 | 3.750 | 3.790 | 3.713 | 44,416,516 |
| 2022-06-20 | 3.700 | 4.000 | 3.700 | 3.880 | 3.801 | 74,891,397 |
| 2022-06-17 | 3.560 | 3.640 | 3.520 | 3.640 | 3.566 | 18,798,023 |
| 2022-06-16 | 3.590 | 3.670 | 3.550 | 3.560 | 3.487 | 12,865,212 |
| 2022-06-15 | 3.580 | 3.650 | 3.550 | 3.610 | 3.536 | 14,814,968 |
| 2022-06-14 | 3.520 | 3.580 | 3.460 | 3.570 | 3.497 | 14,177,281 |
| 2022-06-13 | 3.630 | 3.630 | 3.500 | 3.560 | 3.487 | 18,005,322 |
| 2022-06-10 | 3.680 | 3.680 | 3.620 | 3.650 | 3.576 | 13,766,341 |
| 2022-06-09 | 3.670 | 3.700 | 3.650 | 3.660 | 3.585 | 10,712,723 |
| 2022-06-08 | 3.730 | 3.760 | 3.610 | 3.680 | 3.605 | 15,398,645 |
| 2022-06-07 | 3.690 | 3.760 | 3.690 | 3.730 | 3.654 | 23,494,114 |
| 2022-06-06 | 3.680 | 3.730 | 3.670 | 3.710 | 3.634 | 15,436,615 |
| 2022-06-02 | 3.710 | 3.720 | 3.680 | 3.700 | 3.624 | 12,525,868 |
| 2022-06-01 | 3.710 | 3.730 | 3.680 | 3.720 | 3.644 | 18,852,153 |
| 2022-05-31 | 3.740 | 3.750 | 3.700 | 3.720 | 3.644 | 17,320,365 |
| 2022-05-30 | 3.700 | 3.740 | 3.680 | 3.710 | 3.634 | 20,707,843 |
| 2022-05-27 | 3.590 | 3.670 | 3.560 | 3.670 | 3.595 | 26,720,254 |
| 2022-05-26 | 3.600 | 3.650 | 3.560 | 3.580 | 3.507 | 20,113,053 |
| 2022-05-25 | 3.450 | 3.560 | 3.450 | 3.560 | 3.487 | 12,894,221 |
| 2022-05-24 | 3.620 | 3.620 | 3.460 | 3.470 | 3.399 | 23,973,735 |
| 2022-05-23 | 3.610 | 3.630 | 3.580 | 3.620 | 3.546 | 16,078,880 |
| 2022-05-20 | 3.600 | 3.610 | 3.570 | 3.610 | 3.536 | 18,461,971 |
| 2022-05-19 | 3.500 | 3.600 | 3.470 | 3.590 | 3.517 | 22,455,914 |
| 2022-05-18 | 3.500 | 3.560 | 3.490 | 3.540 | 3.468 | 28,704,751 |
| 2022-05-17 | 3.490 | 3.510 | 3.390 | 3.500 | 3.429 | 21,651,501 |
| 2022-05-16 | 3.510 | 3.530 | 3.450 | 3.480 | 3.409 | 18,480,240 |
| 2022-05-13 | 3.520 | 3.520 | 3.460 | 3.490 | 3.419 | 15,608,865 |
| 2022-05-12 | 3.430 | 3.540 | 3.430 | 3.500 | 3.429 | 20,088,444 |
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.