Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.470	4.650	4.440	4.470	4.379	80,288,429
2022-02-08	4.230	4.530	4.200	4.500	4.408	84,787,015
2022-02-07	4.040	4.250	4.010	4.210	4.124	40,583,058
2022-01-28	4.020	4.050	3.950	3.990	3.909	23,850,214
2022-01-27	4.070	4.100	3.960	3.980	3.899	26,798,338
2022-01-26	4.010	4.130	3.990	4.080	3.997	31,890,858
2022-01-25	4.180	4.190	4.000	4.000	3.918	33,867,135
2022-01-24	4.180	4.260	4.130	4.160	4.075	28,714,728
2022-01-21	4.280	4.370	4.170	4.230	4.144	31,342,110
2022-01-20	4.470	4.470	4.270	4.280	4.193	40,221,656
2022-01-19	4.370	4.500	4.350	4.400	4.310	51,892,698
2022-01-18	4.300	4.480	4.280	4.350	4.261	60,233,618
2022-01-17	4.290	4.350	4.240	4.310	4.222	35,752,732
2022-01-14	4.340	4.370	4.240	4.260	4.173	42,556,987
2022-01-13	4.500	4.500	4.320	4.350	4.261	58,610,153
2022-01-12	4.570	4.580	4.400	4.490	4.398	62,900,549
2022-01-11	4.530	4.710	4.470	4.550	4.457	77,316,635
2022-01-10	4.740	4.770	4.480	4.530	4.438	83,978,090
2022-01-07	4.860	5.050	4.620	4.660	4.565	147,431,013
2022-01-06	4.410	4.870	4.390	4.710	4.614	132,185,958
2022-01-05	4.620	4.700	4.370	4.430	4.340	145,517,417
2022-01-04	4.130	4.540	4.130	4.540	4.447	127,202,019
2021-12-31	3.950	4.240	3.950	4.130	4.046	56,658,839
2021-12-30	3.880	3.990	3.860	3.940	3.860	19,239,378
2021-12-29	3.890	3.920	3.850	3.880	3.801	11,275,335
2021-12-28	3.940	3.940	3.850	3.890	3.811	16,350,079
2021-12-27	3.920	3.950	3.860	3.920	3.840	14,117,512
2021-12-24	4.010	4.030	3.880	3.890	3.811	19,243,469
2021-12-23	4.050	4.080	3.960	3.990	3.909	26,183,098
2021-12-22	4.100	4.130	4.040	4.070	3.987	19,495,203
2021-12-21	4.070	4.130	4.050	4.100	4.016	21,318,526
2021-12-20	4.060	4.100	4.030	4.030	3.948	25,021,631
2021-12-17	4.100	4.160	4.060	4.070	3.987	32,887,479
2021-12-16	4.150	4.200	4.080	4.100	4.016	55,203,815
2021-12-15	4.250	4.380	4.160	4.190	4.104	81,477,492
2021-12-14	3.970	4.240	3.950	4.200	4.114	73,220,248
2021-12-13	3.900	4.050	3.900	4.000	3.918	32,715,965
2021-12-10	3.860	3.950	3.850	3.930	3.850	27,088,798
2021-12-09	3.880	3.990	3.850	3.910	3.830	43,724,896
2021-12-08	3.950	3.980	3.830	3.840	3.762	27,617,111
2021-12-07	3.910	4.160	3.870	3.890	3.811	62,833,332
2021-12-06	3.800	3.820	3.720	3.820	3.742	35,078,617
2021-12-03	3.690	3.710	3.670	3.700	3.624	14,450,751
2021-12-02	3.720	3.720	3.660	3.670	3.595	10,424,278
2021-12-01	3.660	3.700	3.650	3.690	3.615	11,894,870
2021-11-30	3.610	3.700	3.600	3.680	3.605	17,183,226
2021-11-29	3.570	3.610	3.530	3.600	3.527	11,165,193
2021-11-26	3.570	3.650	3.570	3.600	3.527	11,191,530
2021-11-25	3.600	3.650	3.580	3.590	3.517	11,861,074
2021-11-24	3.600	3.620	3.560	3.580	3.507	13,273,766
2021-11-23	3.660	3.660	3.560	3.600	3.527	20,300,991
2021-11-22	3.680	3.690	3.600	3.640	3.566	13,955,572
2021-11-19	3.710	3.730	3.640	3.680	3.605	16,550,299
2021-11-18	3.730	3.750	3.690	3.720	3.644	9,701,954
2021-11-17	3.680	3.730	3.660	3.730	3.654	9,251,450
2021-11-16	3.770	3.790	3.680	3.700	3.624	13,453,365
2021-11-15	3.730	3.780	3.730	3.760	3.683	11,480,620
2021-11-12	3.760	3.810	3.730	3.760	3.683	15,735,074
2021-11-11	3.750	3.810	3.730	3.780	3.703	18,600,858
2021-11-10	3.720	3.770	3.690	3.760	3.683	15,948,127

← NewerPage 20 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.