Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.810	2.850	2.770	2.840	2.840	32,322,823
2025-10-22	2.850	2.870	2.810	2.820	2.820	43,656,793
2025-10-21	2.730	2.900	2.720	2.860	2.860	83,272,573
2025-10-20	2.730	2.760	2.710	2.730	2.730	27,894,816
2025-10-17	2.770	2.790	2.720	2.730	2.730	31,146,885
2025-10-16	2.810	2.830	2.760	2.770	2.770	37,974,506
2025-10-15	2.740	2.870	2.730	2.810	2.810	60,486,179
2025-10-14	2.740	2.800	2.730	2.740	2.740	46,307,298
2025-10-13	2.670	2.740	2.650	2.730	2.730	42,831,594
2025-10-10	2.650	2.730	2.640	2.720	2.720	50,739,828
2025-10-09	2.640	2.670	2.630	2.660	2.660	31,366,857
2025-09-30	2.660	2.670	2.620	2.630	2.630	35,354,692
2025-09-29	2.660	2.680	2.600	2.660	2.660	34,498,240
2025-09-26	2.640	2.680	2.620	2.660	2.660	25,301,883
2025-09-25	2.660	2.690	2.640	2.650	2.650	28,260,536
2025-09-24	2.650	2.670	2.610	2.660	2.660	27,123,652
2025-09-23	2.720	2.720	2.600	2.650	2.650	50,032,517
2025-09-22	2.770	2.770	2.690	2.720	2.720	32,735,333
2025-09-19	2.840	2.840	2.740	2.780	2.780	45,580,510
2025-09-18	2.830	2.890	2.810	2.830	2.830	63,094,824
2025-09-17	2.840	2.840	2.800	2.820	2.820	43,423,573
2025-09-16	2.800	2.830	2.780	2.820	2.820	44,765,924
2025-09-15	2.780	2.810	2.750	2.800	2.800	52,891,809
2025-09-12	2.740	2.790	2.730	2.770	2.770	47,159,159
2025-09-11	2.720	2.750	2.690	2.750	2.750	38,602,446
2025-09-10	2.710	2.740	2.700	2.730	2.730	30,249,493
2025-09-09	2.700	2.750	2.680	2.730	2.730	50,917,972
2025-09-08	2.680	2.710	2.670	2.700	2.700	30,995,470
2025-09-05	2.670	2.690	2.650	2.680	2.680	25,753,951
2025-09-04	2.640	2.680	2.630	2.680	2.680	34,201,948
2025-09-03	2.690	2.700	2.630	2.630	2.630	30,306,990
2025-09-02	2.690	2.710	2.650	2.690	2.690	36,179,618
2025-09-01	2.690	2.720	2.650	2.700	2.700	29,641,657
2025-08-29	2.690	2.740	2.670	2.680	2.680	34,333,480
2025-08-28	2.690	2.720	2.610	2.690	2.690	46,073,938
2025-08-27	2.760	2.780	2.680	2.690	2.690	44,599,872
2025-08-26	2.730	2.780	2.710	2.770	2.770	41,664,871
2025-08-25	2.720	2.760	2.710	2.740	2.740	41,469,685
2025-08-22	2.720	2.720	2.680	2.710	2.710	30,826,860
2025-08-21	2.690	2.730	2.690	2.720	2.720	31,855,201
2025-08-20	2.680	2.710	2.650	2.710	2.710	31,846,680
2025-08-19	2.650	2.720	2.640	2.680	2.680	39,090,818
2025-08-18	2.640	2.670	2.630	2.640	2.640	28,437,832
2025-08-15	2.620	2.660	2.610	2.650	2.650	25,304,685
2025-08-14	2.680	2.690	2.620	2.620	2.620	28,957,494
2025-08-13	2.680	2.690	2.670	2.680	2.680	23,044,890
2025-08-12	2.690	2.700	2.660	2.670	2.670	18,391,849
2025-08-11	2.670	2.700	2.650	2.690	2.690	24,812,765
2025-08-08	2.640	2.680	2.630	2.660	2.660	20,455,358
2025-08-07	2.660	2.680	2.630	2.640	2.640	25,054,070
2025-08-06	2.670	2.670	2.630	2.650	2.650	17,495,247
2025-08-05	2.640	2.670	2.630	2.670	2.670	18,355,550
2025-08-04	2.630	2.640	2.620	2.640	2.640	16,441,182
2025-08-01	2.640	2.670	2.640	2.640	2.640	18,817,367
2025-07-31	2.710	2.720	2.640	2.650	2.650	35,830,237
2025-07-30	2.720	2.740	2.700	2.720	2.720	27,577,024
2025-07-29	2.720	2.740	2.690	2.720	2.720	31,696,069
2025-07-28	2.760	2.760	2.720	2.730	2.730	24,157,166
2025-07-25	2.800	2.820	2.750	2.750	2.750	28,548,149
2025-07-24	2.770	2.820	2.730	2.810	2.810	36,258,314

← NewerPage 5 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.