Hang Xiao Steel Structure Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.070 | 3.080 | 3.040 | 3.060 | 3.060 | 32,906,761 |
| 2026-04-21 | 3.110 | 3.120 | 3.050 | 3.090 | 3.090 | 42,316,301 |
| 2026-04-20 | 3.080 | 3.130 | 3.040 | 3.130 | 3.130 | 48,421,987 |
| 2026-04-17 | 3.140 | 3.170 | 3.040 | 3.080 | 3.080 | 64,772,006 |
| 2026-04-16 | 3.130 | 3.170 | 3.120 | 3.150 | 3.150 | 38,043,304 |
| 2026-04-15 | 3.160 | 3.200 | 3.120 | 3.140 | 3.140 | 45,611,607 |
| 2026-04-14 | 3.160 | 3.180 | 3.120 | 3.170 | 3.170 | 35,305,407 |
| 2026-04-13 | 3.130 | 3.160 | 3.110 | 3.150 | 3.150 | 26,155,310 |
| 2026-04-10 | 3.170 | 3.210 | 3.140 | 3.140 | 3.140 | 36,244,300 |
| 2026-04-09 | 3.200 | 3.210 | 3.130 | 3.150 | 3.150 | 41,114,380 |
| 2026-04-08 | 3.160 | 3.240 | 3.150 | 3.230 | 3.230 | 60,313,708 |
| 2026-04-07 | 3.060 | 3.100 | 3.020 | 3.080 | 3.080 | 29,079,910 |
| 2026-04-03 | 3.180 | 3.190 | 3.030 | 3.050 | 3.050 | 48,328,432 |
| 2026-04-02 | 3.240 | 3.250 | 3.150 | 3.160 | 3.160 | 57,666,354 |
| 2026-04-01 | 3.360 | 3.460 | 3.240 | 3.280 | 3.280 | 89,257,456 |
| 2026-03-31 | 3.240 | 3.370 | 3.230 | 3.240 | 3.240 | 67,660,220 |
| 2026-03-30 | 3.190 | 3.260 | 3.150 | 3.250 | 3.250 | 37,735,065 |
| 2026-03-27 | 3.190 | 3.250 | 3.160 | 3.230 | 3.230 | 32,429,427 |
| 2026-03-26 | 3.260 | 3.300 | 3.190 | 3.210 | 3.210 | 45,335,962 |
| 2026-03-25 | 3.240 | 3.310 | 3.220 | 3.290 | 3.290 | 58,604,665 |
| 2026-03-24 | 3.200 | 3.240 | 3.120 | 3.240 | 3.240 | 78,526,012 |
| 2026-03-23 | 3.170 | 3.240 | 3.060 | 3.100 | 3.100 | 71,200,715 |
| 2026-03-20 | 3.270 | 3.310 | 3.200 | 3.210 | 3.210 | 56,048,266 |
| 2026-03-19 | 3.340 | 3.350 | 3.240 | 3.270 | 3.270 | 59,210,343 |
| 2026-03-18 | 3.390 | 3.400 | 3.320 | 3.390 | 3.390 | 55,890,790 |
| 2026-03-17 | 3.410 | 3.490 | 3.380 | 3.400 | 3.400 | 66,491,468 |
| 2026-03-16 | 3.540 | 3.560 | 3.370 | 3.410 | 3.410 | 97,389,644 |
| 2026-03-13 | 3.460 | 3.620 | 3.450 | 3.510 | 3.510 | 103,811,895 |
| 2026-03-12 | 3.480 | 3.510 | 3.440 | 3.480 | 3.480 | 56,769,939 |
| 2026-03-11 | 3.580 | 3.580 | 3.480 | 3.500 | 3.500 | 79,001,545 |
| 2026-03-10 | 3.570 | 3.600 | 3.520 | 3.580 | 3.580 | 66,583,091 |
| 2026-03-09 | 3.490 | 3.540 | 3.440 | 3.540 | 3.540 | 65,830,828 |
| 2026-03-06 | 3.530 | 3.570 | 3.510 | 3.550 | 3.550 | 51,747,857 |
| 2026-03-05 | 3.560 | 3.600 | 3.530 | 3.560 | 3.560 | 61,714,102 |
| 2026-03-04 | 3.390 | 3.530 | 3.380 | 3.510 | 3.510 | 67,794,926 |
| 2026-03-03 | 3.680 | 3.750 | 3.480 | 3.500 | 3.500 | 118,129,370 |
| 2026-03-02 | 3.830 | 3.830 | 3.660 | 3.710 | 3.710 | 160,984,356 |
| 2026-02-27 | 3.830 | 3.980 | 3.820 | 3.930 | 3.930 | 122,717,782 |
| 2026-02-26 | 3.960 | 3.970 | 3.830 | 3.870 | 3.870 | 129,647,650 |
| 2026-02-25 | 3.900 | 4.000 | 3.880 | 3.980 | 3.980 | 157,116,876 |
| 2026-02-24 | 3.900 | 4.020 | 3.880 | 3.890 | 3.890 | 165,368,492 |
| 2026-02-13 | 4.090 | 4.100 | 3.810 | 3.820 | 3.820 | 162,843,597 |
| 2026-02-12 | 4.010 | 4.050 | 3.930 | 3.930 | 3.930 | 177,010,867 |
| 2026-02-11 | 4.160 | 4.200 | 4.040 | 4.050 | 4.050 | 258,649,279 |
| 2026-02-10 | 4.350 | 4.490 | 4.030 | 4.200 | 4.200 | 490,602,022 |
| 2026-02-09 | 3.780 | 4.140 | 3.770 | 4.140 | 4.140 | 172,499,877 |
| 2026-02-06 | 3.600 | 3.830 | 3.590 | 3.760 | 3.760 | 188,888,152 |
| 2026-02-05 | 3.670 | 3.760 | 3.620 | 3.620 | 3.620 | 108,468,561 |
| 2026-02-04 | 3.550 | 3.740 | 3.540 | 3.710 | 3.710 | 159,953,967 |
| 2026-02-03 | 3.420 | 3.610 | 3.410 | 3.610 | 3.610 | 155,294,733 |
| 2026-02-02 | 3.440 | 3.480 | 3.380 | 3.400 | 3.400 | 78,772,147 |
| 2026-01-30 | 3.540 | 3.570 | 3.380 | 3.430 | 3.430 | 133,214,992 |
| 2026-01-29 | 3.610 | 3.720 | 3.560 | 3.570 | 3.570 | 168,547,870 |
| 2026-01-28 | 3.740 | 3.780 | 3.600 | 3.600 | 3.600 | 163,159,960 |
| 2026-01-27 | 3.780 | 3.860 | 3.630 | 3.740 | 3.740 | 205,691,521 |
| 2026-01-26 | 3.980 | 4.190 | 3.770 | 3.810 | 3.810 | 357,318,399 |
| 2026-01-23 | 3.850 | 4.030 | 3.630 | 3.890 | 3.890 | 443,152,931 |
| 2026-01-22 | 3.390 | 3.770 | 3.390 | 3.770 | 3.770 | 342,569,823 |
| 2026-01-21 | 3.300 | 3.540 | 3.260 | 3.430 | 3.430 | 226,572,676 |
| 2026-01-20 | 3.310 | 3.440 | 3.250 | 3.350 | 3.350 | 199,572,073 |
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.