Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.310	2.330	2.250	2.330	2.330	37,783,661
2026-07-20	2.320	2.390	2.280	2.300	2.300	41,316,745
2026-07-17	2.380	2.420	2.290	2.310	2.310	39,436,000
2026-07-16	2.360	2.410	2.340	2.370	2.370	33,437,743
2026-07-15	2.300	2.410	2.300	2.370	2.370	43,120,667
2026-07-14	2.250	2.320	2.240	2.320	2.320	32,824,700
2026-07-13	2.380	2.390	2.250	2.270	2.270	52,679,596
2026-07-10	2.300	2.460	2.240	2.390	2.390	68,003,988
2026-07-09	2.260	2.300	2.220	2.300	2.300	30,496,672
2026-07-08	2.250	2.270	2.220	2.260	2.260	22,247,662
2026-07-07	2.340	2.340	2.250	2.260	2.260	30,203,246
2026-07-06	2.380	2.390	2.330	2.340	2.340	30,607,753
2026-07-03	2.350	2.400	2.330	2.370	2.370	35,038,073
2026-07-02	2.360	2.400	2.330	2.340	2.340	32,936,572
2026-07-01	2.300	2.400	2.290	2.360	2.360	38,965,410
2026-06-30	2.300	2.350	2.270	2.310	2.310	29,036,836
2026-06-29	2.330	2.340	2.260	2.300	2.300	35,153,097
2026-06-26	2.370	2.400	2.330	2.330	2.330	35,596,031
2026-06-25	2.390	2.410	2.360	2.370	2.370	27,247,442
2026-06-24	2.460	2.480	2.380	2.400	2.400	34,804,299
2026-06-23	2.490	2.560	2.460	2.480	2.480	28,802,414
2026-06-22	2.490	2.510	2.390	2.500	2.500	36,163,135
2026-06-18	2.570	2.570	2.490	2.500	2.500	25,181,058
2026-06-17	2.620	2.630	2.560	2.570	2.570	20,640,887
2026-06-16	2.610	2.630	2.590	2.610	2.610	22,554,538
2026-06-15	2.610	2.650	2.590	2.620	2.604	25,836,742
2026-06-12	2.550	2.610	2.530	2.590	2.574	30,166,765
2026-06-11	2.570	2.570	2.500	2.530	2.515	24,733,115
2026-06-10	2.600	2.610	2.550	2.580	2.564	25,274,507
2026-06-09	2.620	2.630	2.570	2.620	2.604	29,063,177
2026-06-08	2.650	2.690	2.560	2.600	2.584	36,887,874
2026-06-05	2.670	2.730	2.670	2.680	2.680	32,765,589
2026-06-04	2.700	2.720	2.660	2.680	2.680	26,264,036
2026-06-03	2.740	2.750	2.700	2.710	2.710	32,228,758
2026-06-02	2.790	2.800	2.720	2.750	2.750	31,273,390
2026-06-01	2.730	2.810	2.710	2.800	2.800	33,430,879
2026-05-29	2.790	2.820	2.730	2.730	2.730	33,808,212
2026-05-28	2.730	2.820	2.720	2.790	2.790	32,975,742
2026-05-27	2.830	2.850	2.730	2.740	2.740	35,744,995
2026-05-26	2.830	2.840	2.790	2.840	2.840	31,280,539
2026-05-25	2.830	2.860	2.810	2.830	2.830	26,064,092
2026-05-22	2.820	2.850	2.790	2.830	2.830	25,083,374
2026-05-21	2.910	2.950	2.820	2.820	2.820	38,138,332
2026-05-20	2.960	2.970	2.880	2.900	2.900	34,547,950
2026-05-19	2.890	3.010	2.880	2.970	2.970	42,327,226
2026-05-18	2.900	2.910	2.850	2.900	2.900	48,362,023
2026-05-15	2.930	3.040	2.910	2.930	2.930	54,540,623
2026-05-14	3.030	3.040	2.920	2.920	2.920	50,890,144
2026-05-13	3.020	3.060	3.020	3.040	3.040	29,111,975
2026-05-12	3.080	3.090	3.020	3.030	3.030	43,152,816
2026-05-11	3.110	3.130	3.060	3.080	3.080	46,295,373
2026-05-08	3.060	3.130	3.050	3.110	3.110	52,144,122
2026-05-07	3.040	3.070	3.030	3.070	3.070	36,305,973
2026-05-06	3.010	3.050	3.000	3.040	3.040	33,486,293
2026-04-30	3.020	3.040	2.980	3.020	3.020	34,097,661
2026-04-29	2.950	3.050	2.940	3.030	3.030	38,120,056
2026-04-28	2.950	2.980	2.940	2.970	2.970	27,258,919
2026-04-27	2.980	2.990	2.910	2.970	2.970	33,529,190
2026-04-24	3.010	3.020	2.950	2.980	2.980	38,380,002
2026-04-23	3.060	3.070	2.980	3.030	3.030	43,723,772

← NewerPage 2 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.