Hang Xiao Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.930 | 3.000 | 2.880 | 3.000 | 3.000 | 15,695,168 |
| 2024-01-23 | 2.880 | 2.950 | 2.840 | 2.930 | 2.930 | 16,429,530 |
| 2024-01-22 | 3.090 | 3.090 | 2.870 | 2.880 | 2.880 | 25,423,270 |
| 2024-01-19 | 3.160 | 3.170 | 3.080 | 3.090 | 3.090 | 17,026,800 |
| 2024-01-18 | 3.150 | 3.180 | 3.080 | 3.170 | 3.170 | 21,172,305 |
| 2024-01-17 | 3.250 | 3.260 | 3.160 | 3.170 | 3.170 | 13,354,771 |
| 2024-01-16 | 3.230 | 3.280 | 3.200 | 3.250 | 3.250 | 17,322,400 |
| 2024-01-15 | 3.240 | 3.300 | 3.200 | 3.230 | 3.230 | 21,377,620 |
| 2024-01-12 | 3.220 | 3.330 | 3.220 | 3.270 | 3.270 | 24,234,834 |
| 2024-01-11 | 3.180 | 3.270 | 3.160 | 3.240 | 3.240 | 18,332,542 |
| 2024-01-10 | 3.150 | 3.240 | 3.120 | 3.170 | 3.170 | 16,035,958 |
| 2024-01-09 | 3.130 | 3.230 | 3.120 | 3.170 | 3.170 | 13,221,756 |
| 2024-01-08 | 3.190 | 3.200 | 3.120 | 3.130 | 3.130 | 13,459,760 |
| 2024-01-05 | 3.230 | 3.260 | 3.180 | 3.190 | 3.190 | 13,180,270 |
| 2024-01-04 | 3.260 | 3.270 | 3.220 | 3.250 | 3.250 | 8,863,983 |
| 2024-01-03 | 3.270 | 3.300 | 3.230 | 3.280 | 3.280 | 13,118,280 |
| 2024-01-02 | 3.270 | 3.310 | 3.260 | 3.290 | 3.290 | 14,138,021 |
| 2023-12-29 | 3.270 | 3.290 | 3.250 | 3.290 | 3.290 | 18,123,822 |
| 2023-12-28 | 3.100 | 3.270 | 3.090 | 3.270 | 3.270 | 27,799,353 |
| 2023-12-27 | 3.130 | 3.140 | 3.070 | 3.100 | 3.100 | 12,055,414 |
| 2023-12-26 | 3.150 | 3.160 | 3.130 | 3.130 | 3.130 | 7,128,935 |
| 2023-12-25 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 5,557,835 |
| 2023-12-22 | 3.190 | 3.210 | 3.150 | 3.170 | 3.170 | 12,680,381 |
| 2023-12-21 | 3.140 | 3.210 | 3.120 | 3.190 | 3.190 | 15,542,014 |
| 2023-12-20 | 3.180 | 3.190 | 3.140 | 3.140 | 3.140 | 8,271,874 |
| 2023-12-19 | 3.170 | 3.210 | 3.150 | 3.180 | 3.180 | 10,156,020 |
| 2023-12-18 | 3.240 | 3.250 | 3.170 | 3.170 | 3.170 | 14,015,083 |
| 2023-12-15 | 3.260 | 3.290 | 3.230 | 3.240 | 3.240 | 10,244,759 |
| 2023-12-14 | 3.270 | 3.290 | 3.250 | 3.250 | 3.250 | 10,102,978 |
| 2023-12-13 | 3.280 | 3.300 | 3.250 | 3.260 | 3.260 | 9,030,735 |
| 2023-12-12 | 3.290 | 3.300 | 3.260 | 3.290 | 3.290 | 7,575,875 |
| 2023-12-11 | 3.260 | 3.290 | 3.220 | 3.290 | 3.290 | 12,021,273 |
| 2023-12-08 | 3.310 | 3.340 | 3.250 | 3.260 | 3.260 | 19,884,171 |
| 2023-12-07 | 3.330 | 3.330 | 3.290 | 3.310 | 3.310 | 11,504,600 |
| 2023-12-06 | 3.300 | 3.350 | 3.290 | 3.330 | 3.330 | 11,755,780 |
| 2023-12-05 | 3.380 | 3.380 | 3.290 | 3.290 | 3.290 | 16,554,200 |
| 2023-12-04 | 3.360 | 3.390 | 3.350 | 3.370 | 3.370 | 12,264,688 |
| 2023-12-01 | 3.350 | 3.370 | 3.320 | 3.360 | 3.360 | 10,610,134 |
| 2023-11-30 | 3.380 | 3.380 | 3.320 | 3.340 | 3.340 | 15,032,278 |
| 2023-11-29 | 3.430 | 3.440 | 3.370 | 3.380 | 3.380 | 14,875,624 |
| 2023-11-28 | 3.430 | 3.440 | 3.400 | 3.430 | 3.430 | 11,936,875 |
| 2023-11-27 | 3.450 | 3.460 | 3.410 | 3.430 | 3.430 | 15,975,793 |
| 2023-11-24 | 3.510 | 3.520 | 3.450 | 3.450 | 3.450 | 18,253,257 |
| 2023-11-23 | 3.480 | 3.530 | 3.470 | 3.520 | 3.520 | 13,201,730 |
| 2023-11-22 | 3.510 | 3.540 | 3.480 | 3.480 | 3.480 | 17,908,081 |
| 2023-11-21 | 3.550 | 3.570 | 3.510 | 3.530 | 3.530 | 18,465,172 |
| 2023-11-20 | 3.530 | 3.550 | 3.490 | 3.540 | 3.540 | 18,481,326 |
| 2023-11-17 | 3.540 | 3.550 | 3.500 | 3.530 | 3.530 | 15,464,546 |
| 2023-11-16 | 3.610 | 3.610 | 3.540 | 3.550 | 3.550 | 22,429,150 |
| 2023-11-15 | 3.570 | 3.660 | 3.550 | 3.620 | 3.620 | 30,538,255 |
| 2023-11-14 | 3.590 | 3.620 | 3.530 | 3.550 | 3.550 | 23,182,406 |
| 2023-11-13 | 3.480 | 3.620 | 3.480 | 3.600 | 3.600 | 32,106,426 |
| 2023-11-10 | 3.510 | 3.510 | 3.450 | 3.470 | 3.470 | 10,971,719 |
| 2023-11-09 | 3.510 | 3.550 | 3.500 | 3.500 | 3.500 | 13,093,356 |
| 2023-11-08 | 3.530 | 3.530 | 3.490 | 3.520 | 3.520 | 10,956,120 |
| 2023-11-07 | 3.540 | 3.540 | 3.480 | 3.520 | 3.520 | 11,288,272 |
| 2023-11-06 | 3.460 | 3.540 | 3.450 | 3.530 | 3.530 | 23,282,630 |
| 2023-11-03 | 3.430 | 3.450 | 3.400 | 3.430 | 3.430 | 11,089,284 |
| 2023-11-02 | 3.450 | 3.470 | 3.400 | 3.400 | 3.400 | 12,746,700 |
| 2023-11-01 | 3.450 | 3.470 | 3.430 | 3.440 | 3.440 | 10,134,452 |
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.