Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	3.250	3.560	3.250	3.360	3.360	347,240,818
2026-01-16	3.610	3.650	3.610	3.610	3.610	69,383,556
2026-01-15	4.050	4.100	4.010	4.010	4.010	114,269,000
2026-01-14	4.130	4.730	3.950	4.450	4.450	683,220,872
2026-01-13	4.360	4.360	4.300	4.360	4.360	374,162,658
2026-01-12	3.960	3.960	3.960	3.960	3.960	17,899,578
2026-01-09	3.600	3.600	3.600	3.600	3.600	26,959,885
2026-01-08	3.270	3.270	3.270	3.270	3.270	74,478,258
2026-01-07	2.900	3.110	2.840	2.970	2.970	137,517,513
2026-01-06	2.900	2.940	2.860	2.900	2.900	96,675,600
2026-01-05	2.930	2.960	2.870	2.890	2.890	127,101,464
2025-12-31	2.840	3.100	2.840	2.970	2.970	230,046,036
2025-12-30	2.850	2.870	2.790	2.820	2.820	164,638,684
2025-12-29	2.680	2.960	2.660	2.960	2.960	147,904,651
2025-12-26	2.700	2.730	2.680	2.690	2.690	29,273,316
2025-12-25	2.660	2.720	2.640	2.720	2.720	35,281,443
2025-12-24	2.630	2.660	2.620	2.660	2.660	12,410,471
2025-12-23	2.660	2.660	2.620	2.630	2.630	15,839,846
2025-12-22	2.670	2.680	2.650	2.660	2.660	18,474,729
2025-12-19	2.620	2.670	2.620	2.670	2.670	19,444,747
2025-12-18	2.610	2.640	2.590	2.630	2.630	14,629,152
2025-12-17	2.600	2.620	2.570	2.620	2.620	22,379,284
2025-12-16	2.660	2.660	2.600	2.600	2.600	29,650,050
2025-12-15	2.650	2.680	2.630	2.660	2.660	22,688,110
2025-12-12	2.700	2.700	2.650	2.650	2.650	46,217,900
2025-12-11	2.740	2.750	2.680	2.690	2.690	32,036,855
2025-12-10	2.730	2.740	2.700	2.730	2.730	27,218,576
2025-12-09	2.770	2.780	2.720	2.730	2.730	28,446,681
2025-12-08	2.790	2.800	2.750	2.770	2.770	28,769,762
2025-12-05	2.750	2.790	2.720	2.790	2.790	28,958,943
2025-12-04	2.750	2.760	2.720	2.740	2.740	23,077,204
2025-12-03	2.790	2.800	2.740	2.760	2.760	34,330,677
2025-12-02	2.820	2.820	2.770	2.790	2.790	32,011,416
2025-12-01	2.830	2.830	2.790	2.820	2.820	36,424,188
2025-11-28	2.790	2.840	2.770	2.830	2.830	37,410,452
2025-11-27	2.840	2.880	2.790	2.790	2.790	42,581,360
2025-11-26	2.810	2.860	2.790	2.790	2.790	36,135,056
2025-11-25	2.800	2.830	2.770	2.820	2.820	45,621,119
2025-11-24	2.790	2.820	2.770	2.790	2.790	37,617,949
2025-11-21	2.860	2.900	2.770	2.770	2.770	64,792,120
2025-11-20	2.940	2.950	2.870	2.880	2.880	51,494,149
2025-11-19	2.900	2.970	2.880	2.940	2.940	73,944,064
2025-11-18	3.030	3.040	2.890	2.920	2.920	94,028,994
2025-11-17	3.040	3.070	3.000	3.030	3.030	83,557,531
2025-11-14	3.090	3.150	3.050	3.060	3.060	140,468,739
2025-11-13	3.000	3.130	3.000	3.120	3.120	172,747,558
2025-11-12	3.200	3.270	3.000	3.050	3.050	303,348,139
2025-11-11	2.830	3.100	2.820	3.100	3.100	141,532,060
2025-11-10	2.820	2.840	2.790	2.820	2.820	32,252,549
2025-11-07	2.790	2.840	2.780	2.800	2.800	45,045,716
2025-11-06	2.800	2.800	2.760	2.800	2.800	38,269,316
2025-11-05	2.740	2.810	2.730	2.800	2.800	46,015,208
2025-11-04	2.740	2.770	2.730	2.760	2.760	28,454,791
2025-11-03	2.710	2.750	2.690	2.750	2.750	29,444,098
2025-10-31	2.730	2.760	2.700	2.710	2.710	35,918,970
2025-10-30	2.740	2.760	2.720	2.740	2.740	28,012,983
2025-10-29	2.760	2.760	2.710	2.740	2.740	29,441,467
2025-10-28	2.770	2.790	2.740	2.750	2.750	22,388,417
2025-10-27	2.770	2.790	2.740	2.760	2.760	31,555,692
2025-10-24	2.820	2.840	2.740	2.760	2.760	35,242,665

← NewerPage 4 of 5 · 243 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.