Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.370	2.400	2.360	2.370	2.370	17,390,582
2026-10-20	2.380	2.390	2.350	2.370	2.370	22,701,800
2026-10-19	2.390	2.420	2.370	2.380	2.380	16,618,865
2026-10-16	2.360	2.440	2.350	2.410	2.410	38,438,213
2026-10-15	2.380	2.390	2.330	2.330	2.330	33,639,473
2026-10-14	2.430	2.450	2.400	2.410	2.410	22,774,845
2026-10-13	2.400	2.450	2.370	2.440	2.440	24,003,659
2026-10-12	2.440	2.460	2.400	2.410	2.410	21,853,340
2026-10-09	2.410	2.450	2.360	2.440	2.440	26,368,470
2026-10-08	2.430	2.470	2.390	2.410	2.410	18,950,610
2026-09-30	2.420	2.450	2.390	2.430	2.430	19,571,647
2026-09-29	2.370	2.430	2.360	2.410	2.410	21,077,719
2026-09-28	2.400	2.410	2.340	2.370	2.370	22,644,648
2026-09-24	2.420	2.440	2.390	2.400	2.400	26,244,995
2026-09-23	2.430	2.470	2.400	2.420	2.420	27,777,020
2026-09-22	2.470	2.500	2.420	2.440	2.440	31,041,022
2026-09-21	2.420	2.490	2.410	2.470	2.470	29,415,893
2026-09-18	2.410	2.440	2.400	2.420	2.420	19,773,009
2026-09-17	2.410	2.410	2.380	2.410	2.410	14,457,939
2026-09-16	2.390	2.420	2.370	2.410	2.410	17,832,310
2026-09-15	2.450	2.450	2.390	2.390	2.390	24,204,939
2026-09-14	2.430	2.470	2.430	2.440	2.440	19,042,957
2026-09-11	2.490	2.500	2.420	2.450	2.450	32,882,377
2026-09-10	2.510	2.530	2.480	2.500	2.500	21,842,937
2026-09-09	2.530	2.530	2.490	2.520	2.520	29,420,128
2026-09-08	2.470	2.540	2.470	2.530	2.530	43,250,298
2026-09-07	2.470	2.500	2.460	2.470	2.470	22,157,272
2026-09-04	2.480	2.530	2.460	2.480	2.480	39,855,221
2026-09-03	2.560	2.600	2.480	2.480	2.480	63,620,835
2026-09-02	2.630	2.660	2.470	2.550	2.550	123,814,211
2026-09-01	2.470	2.520	2.460	2.510	2.510	27,803,338
2026-08-31	2.520	2.530	2.460	2.490	2.490	31,114,268
2026-08-28	2.490	2.520	2.470	2.510	2.510	26,068,555
2026-08-27	2.470	2.490	2.450	2.490	2.490	21,906,816
2026-08-26	2.450	2.500	2.450	2.490	2.490	31,931,700
2026-08-25	2.380	2.470	2.360	2.460	2.460	39,170,538
2026-08-24	2.380	2.400	2.350	2.380	2.380	20,630,716
2026-08-21	2.380	2.400	2.330	2.390	2.390	19,546,425
2026-08-20	2.350	2.400	2.340	2.390	2.390	32,368,442
2026-08-19	2.410	2.430	2.320	2.330	2.330	38,311,011
2026-08-18	2.480	2.480	2.410	2.430	2.430	29,374,128
2026-08-17	2.460	2.470	2.400	2.460	2.460	32,181,741
2026-08-14	2.470	2.480	2.410	2.460	2.460	40,105,903
2026-08-13	2.510	2.530	2.460	2.460	2.460	33,439,800
2026-08-12	2.430	2.530	2.420	2.520	2.520	48,313,549
2026-08-11	2.460	2.470	2.420	2.440	2.440	24,227,466
2026-08-10	2.400	2.470	2.380	2.460	2.460	36,521,239
2026-08-07	2.420	2.430	2.360	2.400	2.400	29,138,173
2026-08-06	2.430	2.450	2.380	2.430	2.430	34,416,235
2026-08-05	2.450	2.470	2.430	2.440	2.440	26,849,733
2026-08-04	2.490	2.490	2.420	2.450	2.450	28,507,398
2026-08-03	2.420	2.480	2.410	2.470	2.470	33,643,225
2026-07-31	2.390	2.420	2.380	2.410	2.410	30,211,585
2026-07-30	2.370	2.430	2.360	2.370	2.370	35,703,933
2026-07-29	2.340	2.400	2.340	2.380	2.380	31,092,898
2026-07-28	2.300	2.380	2.300	2.340	2.340	26,017,567
2026-07-27	2.270	2.340	2.260	2.330	2.330	26,955,963
2026-07-24	2.320	2.360	2.270	2.270	2.270	32,852,200
2026-07-23	2.300	2.360	2.290	2.350	2.350	38,408,870
2026-07-22	2.310	2.330	2.280	2.300	2.300	22,141,340

Page 1 of 21 · 1,212 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.