Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.490	3.550	3.460	3.470	3.399	33,136,462
2022-05-10	3.350	3.530	3.330	3.520	3.448	38,425,779
2022-05-09	3.340	3.440	3.340	3.400	3.331	31,703,738
2022-05-06	3.340	3.390	3.310	3.310	3.242	21,426,495
2022-05-05	3.430	3.480	3.410	3.440	3.370	25,934,135
2022-04-29	3.380	3.440	3.310	3.410	3.340	31,284,784
2022-04-28	3.320	3.380	3.240	3.330	3.262	27,047,931
2022-04-27	3.250	3.400	3.230	3.380	3.311	34,795,595
2022-04-26	3.270	3.380	3.210	3.240	3.174	28,388,853
2022-04-25	3.400	3.420	3.260	3.270	3.203	33,243,100
2022-04-22	3.440	3.500	3.400	3.460	3.389	25,449,089
2022-04-21	3.690	3.700	3.440	3.470	3.399	57,106,904
2022-04-20	3.850	3.900	3.670	3.700	3.624	50,792,633
2022-04-19	3.940	4.000	3.880	3.910	3.830	26,456,149
2022-04-18	3.970	4.020	3.890	3.940	3.860	23,371,914
2022-04-15	4.090	4.120	3.980	4.000	3.918	37,797,015
2022-04-14	4.100	4.160	4.060	4.120	4.036	39,185,376
2022-04-13	4.300	4.330	4.100	4.110	4.026	51,549,381
2022-04-12	4.200	4.370	4.120	4.360	4.271	54,050,767
2022-04-11	4.320	4.410	4.240	4.280	4.193	81,981,591
2022-04-08	4.120	4.350	4.120	4.310	4.222	75,129,601
2022-04-07	4.210	4.290	4.140	4.140	4.055	47,244,779
2022-04-06	4.090	4.230	4.050	4.230	4.144	37,859,607
2022-04-01	4.090	4.120	4.040	4.100	4.016	21,776,311
2022-03-31	4.140	4.240	4.120	4.120	4.036	27,087,148
2022-03-30	4.100	4.180	4.070	4.170	4.085	30,804,716
2022-03-29	4.140	4.170	4.040	4.060	3.977	21,828,149
2022-03-28	4.060	4.170	4.010	4.130	4.046	21,575,594
2022-03-25	4.150	4.170	4.090	4.090	4.007	30,118,600
2022-03-24	4.250	4.270	4.140	4.140	4.055	35,750,225
2022-03-23	4.280	4.390	4.220	4.260	4.173	39,222,732
2022-03-22	4.300	4.380	4.230	4.320	4.232	41,898,472
2022-03-21	4.280	4.410	4.260	4.340	4.251	66,040,710
2022-03-18	4.000	4.250	3.980	4.240	4.153	67,121,774
2022-03-17	4.060	4.130	4.000	4.020	3.938	46,884,820
2022-03-16	3.950	4.020	3.800	4.010	3.928	49,289,592
2022-03-15	4.080	4.160	3.890	3.900	3.820	56,459,261
2022-03-14	4.070	4.300	4.060	4.070	3.987	46,342,030
2022-03-11	4.170	4.180	4.010	4.130	4.046	38,567,514
2022-03-10	4.270	4.360	4.180	4.250	4.163	36,899,521
2022-03-09	4.190	4.250	3.960	4.180	4.095	37,421,228
2022-03-08	4.270	4.320	4.130	4.170	4.085	41,279,061
2022-03-07	4.320	4.360	4.260	4.280	4.193	32,009,669
2022-03-04	4.460	4.470	4.290	4.300	4.212	51,022,715
2022-03-03	4.430	4.540	4.410	4.500	4.408	51,335,494
2022-03-02	4.380	4.450	4.340	4.410	4.320	31,689,023
2022-03-01	4.310	4.500	4.310	4.430	4.340	43,754,047
2022-02-28	4.360	4.380	4.240	4.310	4.222	35,374,504
2022-02-25	4.300	4.520	4.300	4.330	4.242	65,151,552
2022-02-24	4.430	4.580	4.200	4.290	4.202	80,531,600
2022-02-23	4.540	4.560	4.430	4.460	4.369	48,150,704
2022-02-22	4.570	4.670	4.500	4.550	4.457	58,509,356
2022-02-21	4.700	4.700	4.580	4.620	4.526	62,832,574
2022-02-18	4.510	4.750	4.420	4.690	4.594	105,230,274
2022-02-17	4.710	4.710	4.510	4.610	4.516	93,473,225
2022-02-16	4.400	4.740	4.380	4.710	4.614	118,709,834
2022-02-15	4.270	4.510	4.210	4.400	4.310	64,128,045
2022-02-14	4.320	4.400	4.240	4.250	4.163	35,691,572
2022-02-11	4.500	4.540	4.320	4.350	4.261	45,716,929
2022-02-10	4.450	4.620	4.450	4.530	4.438	44,902,849

← NewerPage 19 of 21 · 1,219 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.