Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.730	2.800	2.730	2.780	2.780	24,051,477
2024-10-29	2.860	2.870	2.730	2.750	2.750	43,093,030
2024-10-28	2.720	2.850	2.710	2.840	2.840	47,366,213
2024-10-25	2.630	2.730	2.630	2.720	2.720	35,495,887
2024-10-24	2.660	2.670	2.610	2.640	2.640	23,908,560
2024-10-23	2.630	2.710	2.610	2.680	2.680	34,926,712
2024-10-22	2.600	2.630	2.560	2.620	2.620	26,291,019
2024-10-21	2.640	2.650	2.600	2.620	2.620	36,844,157
2024-10-18	2.510	2.670	2.490	2.640	2.640	64,356,943
2024-10-17	2.600	2.610	2.510	2.510	2.510	32,222,014
2024-10-16	2.520	2.620	2.510	2.580	2.580	31,824,596
2024-10-15	2.600	2.620	2.540	2.550	2.550	31,389,795
2024-10-14	2.590	2.630	2.540	2.610	2.610	30,303,608
2024-10-11	2.670	2.690	2.540	2.570	2.570	40,464,497
2024-10-10	2.640	2.770	2.620	2.680	2.680	40,851,812
2024-10-09	2.880	2.880	2.640	2.640	2.640	58,807,953
2024-10-08	3.060	3.060	2.800	2.920	2.920	86,234,876
2024-09-30	2.600	2.780	2.600	2.780	2.780	79,911,988
2024-09-27	2.490	2.530	2.460	2.530	2.530	25,861,598
2024-09-26	2.360	2.450	2.350	2.450	2.450	31,091,165
2024-09-25	2.310	2.450	2.300	2.360	2.360	42,618,989
2024-09-24	2.200	2.290	2.200	2.290	2.290	32,129,275
2024-09-23	2.190	2.200	2.170	2.180	2.180	7,486,549
2024-09-20	2.200	2.210	2.170	2.190	2.190	12,396,724
2024-09-19	2.150	2.220	2.140	2.200	2.200	20,779,515
2024-09-18	2.160	2.170	2.100	2.140	2.140	14,873,502
2024-09-13	2.170	2.180	2.150	2.160	2.160	8,374,600
2024-09-12	2.160	2.190	2.150	2.160	2.160	11,736,113
2024-09-11	2.160	2.170	2.130	2.150	2.150	9,250,031
2024-09-10	2.170	2.170	2.130	2.160	2.160	10,566,835
2024-09-09	2.150	2.180	2.140	2.160	2.160	12,215,700
2024-09-06	2.200	2.210	2.150	2.160	2.160	11,253,656
2024-09-05	2.180	2.200	2.170	2.200	2.200	6,470,459
2024-09-04	2.190	2.220	2.170	2.180	2.180	10,227,292
2024-09-03	2.200	2.230	2.180	2.200	2.200	11,198,652
2024-09-02	2.240	2.260	2.200	2.200	2.200	12,239,617
2024-08-30	2.220	2.280	2.210	2.240	2.240	15,299,700
2024-08-29	2.190	2.230	2.170	2.230	2.230	9,097,204
2024-08-28	2.190	2.210	2.160	2.190	2.190	9,396,668
2024-08-27	2.200	2.210	2.160	2.190	2.190	12,685,373
2024-08-26	2.160	2.230	2.140	2.210	2.210	15,398,328
2024-08-23	2.180	2.180	2.130	2.150	2.150	15,987,234
2024-08-22	2.190	2.210	2.170	2.180	2.180	9,805,100
2024-08-21	2.210	2.230	2.180	2.190	2.190	8,825,000
2024-08-20	2.240	2.250	2.200	2.210	2.210	12,302,264
2024-08-19	2.250	2.270	2.230	2.240	2.240	8,745,188
2024-08-16	2.290	2.300	2.250	2.250	2.250	10,212,100
2024-08-15	2.270	2.320	2.260	2.290	2.290	11,798,492
2024-08-14	2.310	2.330	2.280	2.280	2.280	8,775,499
2024-08-13	2.270	2.310	2.240	2.300	2.300	11,060,358
2024-08-12	2.300	2.320	2.260	2.270	2.270	12,292,800
2024-08-09	2.330	2.370	2.310	2.320	2.320	16,029,025
2024-08-08	2.310	2.330	2.280	2.320	2.320	9,729,096
2024-08-07	2.330	2.350	2.300	2.310	2.310	8,615,578
2024-08-06	2.310	2.350	2.310	2.340	2.340	10,128,114
2024-08-05	2.320	2.380	2.300	2.300	2.300	14,035,180
2024-08-02	2.360	2.380	2.340	2.340	2.340	11,266,732
2024-08-01	2.420	2.420	2.360	2.360	2.360	13,825,023
2024-07-31	2.280	2.380	2.270	2.380	2.380	22,445,616
2024-07-30	2.240	2.290	2.240	2.280	2.280	9,682,327

← NewerPage 9 of 21 · 1,213 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.