Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.600	2.610	2.550	2.560	2.560	17,348,314
2025-04-23	2.620	2.630	2.590	2.590	2.590	13,416,497
2025-04-22	2.590	2.620	2.580	2.610	2.610	14,091,074
2025-04-21	2.580	2.600	2.560	2.590	2.590	15,162,162
2025-04-18	2.590	2.620	2.560	2.590	2.590	21,039,070
2025-04-17	2.570	2.640	2.570	2.620	2.620	16,427,575
2025-04-16	2.610	2.620	2.550	2.590	2.590	15,490,086
2025-04-15	2.650	2.650	2.600	2.610	2.610	12,616,787
2025-04-14	2.640	2.660	2.630	2.640	2.640	19,707,812
2025-04-11	2.610	2.650	2.590	2.620	2.620	17,366,453
2025-04-10	2.630	2.670	2.600	2.620	2.620	33,040,393
2025-04-09	2.520	2.630	2.420	2.610	2.610	36,823,235
2025-04-08	2.500	2.570	2.500	2.550	2.550	37,332,018
2025-04-07	2.690	2.720	2.510	2.510	2.510	45,484,900
2025-04-03	2.730	2.790	2.720	2.790	2.790	17,857,729
2025-04-02	2.750	2.780	2.740	2.750	2.750	10,977,766
2025-04-01	2.730	2.800	2.720	2.760	2.760	23,418,556
2025-03-31	2.740	2.760	2.700	2.720	2.720	21,712,749
2025-03-28	2.780	2.780	2.740	2.750	2.750	19,178,585
2025-03-27	2.810	2.820	2.760	2.780	2.780	18,358,130
2025-03-26	2.790	2.830	2.780	2.820	2.820	16,904,280
2025-03-25	2.790	2.810	2.770	2.800	2.800	18,130,296
2025-03-24	2.840	2.850	2.750	2.800	2.800	34,443,064
2025-03-21	2.840	2.880	2.830	2.840	2.840	26,356,723
2025-03-20	2.840	2.880	2.830	2.850	2.850	23,927,271
2025-03-19	2.880	2.880	2.830	2.840	2.840	23,925,552
2025-03-18	2.910	2.910	2.870	2.880	2.880	23,244,208
2025-03-17	2.890	2.940	2.890	2.900	2.900	27,291,391
2025-03-14	2.880	2.900	2.850	2.900	2.900	28,294,532
2025-03-13	2.900	2.910	2.830	2.880	2.880	31,942,835
2025-03-12	2.910	2.930	2.890	2.900	2.900	24,938,250
2025-03-11	2.900	2.910	2.870	2.910	2.910	25,845,424
2025-03-10	2.940	2.950	2.880	2.910	2.910	30,712,150
2025-03-07	2.930	3.010	2.910	2.930	2.930	41,378,455
2025-03-06	2.920	3.000	2.910	2.950	2.950	51,576,277
2025-03-05	2.910	2.930	2.860	2.910	2.910	33,201,221
2025-03-04	2.890	2.930	2.860	2.910	2.910	33,246,099
2025-03-03	2.900	2.940	2.860	2.880	2.880	35,211,676
2025-02-28	2.940	2.940	2.870	2.880	2.880	44,503,339
2025-02-27	2.950	2.990	2.890	2.950	2.950	66,202,644
2025-02-26	2.960	3.080	2.960	2.990	2.990	94,040,016
2025-02-25	2.940	2.990	2.880	2.920	2.920	69,778,893
2025-02-24	3.070	3.070	2.930	2.960	2.960	166,218,168
2025-02-21	2.750	3.010	2.750	3.010	3.010	105,494,170
2025-02-20	2.720	2.770	2.700	2.740	2.740	37,477,054
2025-02-19	2.710	2.740	2.690	2.740	2.740	41,662,746
2025-02-18	2.780	2.800	2.700	2.710	2.710	46,162,656
2025-02-17	2.750	2.850	2.750	2.800	2.800	74,448,549
2025-02-14	2.810	2.830	2.730	2.750	2.750	81,009,875
2025-02-13	2.900	2.940	2.820	2.830	2.830	117,037,617
2025-02-12	3.060	3.140	2.910	3.010	3.010	215,580,769
2025-02-11	2.700	2.920	2.630	2.920	2.920	97,922,856
2025-02-10	2.590	2.700	2.570	2.650	2.650	57,938,705
2025-02-07	2.510	2.590	2.500	2.570	2.570	38,795,412
2025-02-06	2.490	2.520	2.460	2.500	2.500	24,157,991
2025-02-05	2.490	2.500	2.450	2.470	2.470	18,718,078
2025-01-27	2.490	2.550	2.460	2.460	2.460	24,664,727
2025-01-24	2.450	2.490	2.420	2.480	2.480	20,632,158
2025-01-23	2.450	2.500	2.440	2.440	2.440	19,832,627
2025-01-22	2.450	2.470	2.410	2.430	2.430	14,598,683

← NewerPage 7 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.