Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.480	3.490	3.440	3.450	3.450	13,170,445
2023-10-30	3.540	3.540	3.440	3.470	3.470	23,126,786
2023-10-27	3.520	3.570	3.490	3.540	3.540	14,892,663
2023-10-26	3.490	3.550	3.450	3.540	3.540	21,732,358
2023-10-25	3.440	3.510	3.430	3.500	3.500	23,173,824
2023-10-24	3.300	3.400	3.300	3.400	3.400	19,507,735
2023-10-23	3.390	3.390	3.280	3.300	3.300	20,318,350
2023-10-20	3.380	3.430	3.370	3.390	3.390	12,197,100
2023-10-19	3.400	3.450	3.380	3.400	3.400	15,023,879
2023-10-18	3.470	3.470	3.410	3.410	3.410	16,152,004
2023-10-17	3.510	3.510	3.450	3.470	3.470	12,986,498
2023-10-16	3.520	3.530	3.470	3.500	3.500	16,980,622
2023-10-13	3.570	3.580	3.510	3.520	3.520	14,591,503
2023-10-12	3.550	3.600	3.540	3.580	3.580	15,878,899
2023-10-11	3.550	3.570	3.530	3.540	3.540	12,204,190
2023-10-10	3.600	3.630	3.530	3.540	3.540	20,629,507
2023-10-09	3.650	3.650	3.590	3.600	3.600	20,099,618
2023-09-28	3.650	3.680	3.640	3.660	3.660	11,906,436
2023-09-27	3.620	3.680	3.600	3.650	3.650	16,802,554
2023-09-26	3.630	3.650	3.600	3.610	3.610	12,845,840
2023-09-25	3.710	3.720	3.640	3.640	3.640	16,796,000
2023-09-22	3.680	3.720	3.640	3.710	3.710	17,103,565
2023-09-21	3.700	3.730	3.670	3.680	3.680	11,932,719
2023-09-20	3.740	3.740	3.700	3.700	3.700	13,572,140
2023-09-19	3.790	3.790	3.730	3.740	3.740	15,138,668
2023-09-18	3.740	3.800	3.710	3.780	3.780	13,077,365
2023-09-15	3.770	3.780	3.740	3.760	3.760	9,602,463
2023-09-14	3.800	3.800	3.740	3.760	3.760	15,708,539
2023-09-13	3.820	3.840	3.770	3.790	3.790	15,835,145
2023-09-12	3.840	3.850	3.810	3.830	3.830	12,617,205
2023-09-11	3.820	3.850	3.780	3.830	3.830	17,086,709
2023-09-08	3.800	3.850	3.800	3.810	3.810	12,667,490
2023-09-07	3.910	3.930	3.830	3.840	3.840	18,344,902
2023-09-06	3.910	3.920	3.880	3.910	3.910	10,356,449
2023-09-05	3.930	3.950	3.890	3.920	3.920	17,289,680
2023-09-04	3.870	3.940	3.860	3.940	3.940	21,829,239
2023-09-01	3.820	3.890	3.810	3.880	3.880	17,033,440
2023-08-31	3.850	3.890	3.810	3.820	3.820	13,883,300
2023-08-30	3.890	3.910	3.850	3.860	3.860	15,332,233
2023-08-29	3.810	3.910	3.800	3.890	3.890	24,024,778
2023-08-28	3.930	3.930	3.800	3.820	3.820	37,751,293
2023-08-25	3.730	3.770	3.680	3.710	3.710	20,779,175
2023-08-24	3.830	3.830	3.730	3.750	3.750	20,941,749
2023-08-23	3.900	3.900	3.810	3.820	3.820	16,782,218
2023-08-22	3.920	3.940	3.850	3.900	3.900	19,802,163
2023-08-21	3.940	3.970	3.900	3.900	3.900	16,802,014
2023-08-18	4.010	4.020	3.930	3.930	3.930	17,438,400
2023-08-17	3.960	4.020	3.930	4.010	4.010	16,616,029
2023-08-16	3.960	4.010	3.960	3.980	3.980	14,307,041
2023-08-15	4.010	4.020	3.950	3.990	3.990	12,744,160
2023-08-14	3.980	4.020	3.940	4.010	4.010	24,112,787
2023-08-11	4.060	4.080	4.000	4.010	4.010	24,441,551
2023-08-10	4.050	4.080	4.050	4.060	4.060	14,955,808
2023-08-09	4.080	4.100	4.050	4.060	4.060	15,991,556
2023-08-08	4.120	4.140	4.050	4.070	4.070	26,803,448
2023-08-07	4.160	4.170	4.110	4.120	4.120	20,456,092
2023-08-04	4.190	4.230	4.160	4.180	4.180	24,932,741
2023-08-03	4.190	4.200	4.140	4.180	4.180	18,928,890
2023-08-02	4.220	4.240	4.170	4.190	4.190	21,879,913
2023-08-01	4.250	4.270	4.200	4.210	4.210	29,503,863

← NewerPage 13 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.