Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.840	2.840	2.760	2.770	2.770	43,306,297
2025-07-22	2.770	2.830	2.760	2.820	2.820	57,556,941
2025-07-21	2.680	2.790	2.680	2.780	2.780	60,438,532
2025-07-18	2.670	2.690	2.660	2.670	2.670	21,854,639
2025-07-17	2.670	2.690	2.650	2.660	2.660	17,051,532
2025-07-16	2.700	2.720	2.680	2.690	2.690	17,475,468
2025-07-15	2.740	2.740	2.680	2.700	2.700	26,319,699
2025-07-14	2.750	2.770	2.730	2.740	2.740	23,783,765
2025-07-11	2.750	2.770	2.730	2.750	2.750	27,580,085
2025-07-10	2.700	2.760	2.690	2.750	2.750	34,660,505
2025-07-09	2.700	2.720	2.690	2.700	2.700	21,041,090
2025-07-08	2.670	2.700	2.650	2.700	2.700	24,092,721
2025-07-07	2.680	2.710	2.670	2.670	2.670	22,939,696
2025-07-04	2.660	2.710	2.650	2.690	2.690	34,370,731
2025-07-03	2.660	2.690	2.650	2.660	2.660	15,407,078
2025-07-02	2.650	2.680	2.640	2.680	2.680	25,981,606
2025-07-01	2.650	2.660	2.620	2.640	2.640	17,393,489
2025-06-30	2.670	2.670	2.640	2.650	2.650	18,834,899
2025-06-27	2.670	2.710	2.650	2.670	2.670	28,212,270
2025-06-26	2.690	2.730	2.670	2.680	2.680	38,516,257
2025-06-25	2.580	2.710	2.580	2.690	2.690	58,641,363
2025-06-24	2.530	2.620	2.520	2.600	2.600	35,268,584
2025-06-23	2.500	2.530	2.480	2.520	2.520	17,382,162
2025-06-20	2.500	2.530	2.490	2.510	2.510	11,755,963
2025-06-19	2.540	2.540	2.490	2.500	2.500	17,591,489
2025-06-18	2.560	2.560	2.520	2.530	2.530	14,755,838
2025-06-17	2.550	2.570	2.540	2.570	2.570	13,720,475
2025-06-16	2.550	2.560	2.530	2.550	2.550	11,729,618
2025-06-13	2.580	2.590	2.540	2.550	2.550	18,093,418
2025-06-12	2.600	2.610	2.560	2.580	2.580	21,334,954
2025-06-11	2.580	2.620	2.580	2.600	2.600	16,989,556
2025-06-10	2.620	2.630	2.570	2.590	2.590	21,576,162
2025-06-09	2.600	2.640	2.590	2.620	2.620	20,391,935
2025-06-06	2.600	2.600	2.580	2.600	2.600	11,081,901
2025-06-05	2.590	2.610	2.570	2.590	2.590	15,755,074
2025-06-04	2.560	2.600	2.560	2.600	2.600	18,449,058
2025-06-03	2.560	2.580	2.550	2.560	2.560	16,471,519
2025-05-30	2.590	2.590	2.560	2.570	2.570	16,771,005
2025-05-29	2.560	2.610	2.550	2.590	2.590	17,408,933
2025-05-28	2.580	2.580	2.550	2.560	2.560	10,313,365
2025-05-27	2.570	2.580	2.540	2.570	2.570	13,268,735
2025-05-26	2.550	2.570	2.530	2.570	2.570	15,217,874
2025-05-23	2.580	2.580	2.530	2.540	2.540	21,189,697
2025-05-22	2.610	2.640	2.560	2.560	2.560	28,073,348
2025-05-21	2.620	2.630	2.610	2.620	2.620	14,317,603
2025-05-20	2.630	2.640	2.600	2.620	2.620	18,016,396
2025-05-19	2.590	2.640	2.590	2.620	2.620	20,985,418
2025-05-16	2.610	2.630	2.590	2.600	2.600	15,499,503
2025-05-15	2.650	2.650	2.610	2.620	2.620	16,719,027
2025-05-14	2.640	2.660	2.610	2.640	2.640	18,889,895
2025-05-13	2.660	2.670	2.630	2.640	2.640	20,895,060
2025-05-12	2.620	2.640	2.600	2.640	2.640	16,384,216
2025-05-09	2.640	2.650	2.600	2.610	2.610	15,852,284
2025-05-08	2.600	2.650	2.590	2.640	2.640	19,762,338
2025-05-07	2.610	2.640	2.590	2.620	2.620	20,059,331
2025-05-06	2.530	2.590	2.530	2.580	2.580	21,265,226
2025-04-30	2.510	2.540	2.510	2.520	2.520	14,098,917
2025-04-29	2.520	2.550	2.510	2.510	2.510	14,659,500
2025-04-28	2.580	2.580	2.510	2.520	2.520	25,435,180
2025-04-25	2.570	2.610	2.560	2.580	2.580	15,839,032

← NewerPage 6 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.