Hang Xiao Steel Structure Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.470	2.490	2.440	2.440	2.440	16,811,456
2025-01-20	2.480	2.500	2.440	2.470	2.470	16,310,344
2025-01-17	2.470	2.480	2.430	2.460	2.460	15,527,732
2025-01-16	2.450	2.520	2.450	2.460	2.460	23,774,500
2025-01-15	2.470	2.470	2.410	2.440	2.440	21,607,000
2025-01-14	2.400	2.480	2.400	2.470	2.470	27,268,742
2025-01-13	2.360	2.410	2.350	2.400	2.400	19,430,800
2025-01-10	2.430	2.450	2.370	2.370	2.370	17,936,135
2025-01-09	2.440	2.450	2.420	2.430	2.430	16,844,702
2025-01-08	2.480	2.500	2.410	2.450	2.450	21,240,400
2025-01-07	2.480	2.510	2.450	2.490	2.490	22,259,216
2025-01-06	2.460	2.510	2.410	2.490	2.490	24,112,136
2025-01-03	2.540	2.540	2.430	2.460	2.460	30,716,046
2025-01-02	2.570	2.600	2.500	2.520	2.520	28,428,960
2024-12-31	2.630	2.660	2.560	2.570	2.570	23,489,881
2024-12-30	2.670	2.670	2.600	2.630	2.630	23,131,228
2024-12-27	2.610	2.680	2.580	2.650	2.650	25,134,014
2024-12-26	2.610	2.640	2.590	2.610	2.610	23,917,213
2024-12-25	2.660	2.660	2.580	2.620	2.620	28,608,036
2024-12-24	2.630	2.670	2.620	2.660	2.660	28,867,501
2024-12-23	2.730	2.740	2.620	2.630	2.630	50,987,410
2024-12-20	2.780	2.810	2.730	2.730	2.730	29,396,643
2024-12-19	2.760	2.780	2.720	2.770	2.770	27,944,780
2024-12-18	2.830	2.840	2.770	2.780	2.780	28,520,200
2024-12-17	2.910	2.920	2.790	2.810	2.810	36,191,427
2024-12-16	2.920	2.960	2.890	2.910	2.910	28,825,392
2024-12-13	3.020	3.030	2.920	2.930	2.930	39,715,184
2024-12-12	3.020	3.040	2.960	3.040	3.040	39,804,555
2024-12-11	2.920	3.030	2.920	3.020	3.020	52,839,068
2024-12-10	3.090	3.110	2.920	2.930	2.930	72,609,363
2024-12-09	3.060	3.100	2.970	3.010	3.010	52,071,390
2024-12-06	2.940	3.060	2.930	3.050	3.050	59,320,102
2024-12-05	2.860	2.960	2.860	2.940	2.940	43,802,134
2024-12-04	2.890	2.910	2.850	2.870	2.870	29,108,119
2024-12-03	2.910	2.920	2.860	2.910	2.910	25,990,622
2024-12-02	2.800	2.920	2.780	2.910	2.910	43,357,979
2024-11-29	2.750	2.790	2.730	2.780	2.780	22,357,320
2024-11-28	2.750	2.790	2.740	2.750	2.750	22,625,128
2024-11-27	2.700	2.740	2.630	2.740	2.740	26,126,907
2024-11-26	2.720	2.740	2.690	2.700	2.700	20,247,252
2024-11-25	2.730	2.780	2.650	2.730	2.730	38,501,589
2024-11-22	2.870	2.870	2.740	2.750	2.750	25,652,106
2024-11-21	2.880	2.900	2.840	2.860	2.860	20,773,162
2024-11-20	2.860	2.890	2.830	2.890	2.890	25,201,611
2024-11-19	2.860	2.880	2.790	2.850	2.850	27,331,394
2024-11-18	2.870	2.910	2.830	2.850	2.850	36,135,477
2024-11-15	2.860	2.910	2.820	2.830	2.830	29,548,798
2024-11-14	2.940	2.980	2.870	2.880	2.880	26,972,538
2024-11-13	3.010	3.040	2.910	2.950	2.950	39,496,839
2024-11-12	3.050	3.090	2.990	3.020	3.020	38,902,068
2024-11-11	3.080	3.110	3.030	3.070	3.070	34,916,577
2024-11-08	3.160	3.180	3.070	3.080	3.080	44,044,709
2024-11-07	3.060	3.140	3.060	3.130	3.130	62,005,322
2024-11-06	2.990	3.230	2.930	3.110	3.110	122,761,340
2024-11-05	2.830	3.000	2.820	2.990	2.990	55,660,786
2024-11-04	2.850	2.890	2.810	2.840	2.840	29,303,862
2024-11-01	2.900	2.930	2.820	2.840	2.840	40,248,775
2024-10-31	2.820	2.900	2.810	2.880	2.880	48,121,982
2024-10-30	2.730	2.800	2.730	2.780	2.780	24,051,477
2024-10-29	2.860	2.870	2.730	2.750	2.750	43,093,030

← NewerPage 8 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.