Financial Street Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.860 | 3.110 | 2.830 | 3.070 | 3.070 | 53,771,911 |
| 2024-04-26 | 2.710 | 2.850 | 2.690 | 2.840 | 2.840 | 34,496,909 |
| 2024-04-25 | 2.700 | 2.760 | 2.680 | 2.730 | 2.730 | 18,350,361 |
| 2024-04-24 | 2.740 | 2.750 | 2.690 | 2.720 | 2.720 | 16,173,827 |
| 2024-04-23 | 2.780 | 2.800 | 2.730 | 2.740 | 2.740 | 18,541,938 |
| 2024-04-22 | 2.780 | 2.840 | 2.770 | 2.790 | 2.790 | 18,656,092 |
| 2024-04-19 | 2.810 | 2.830 | 2.760 | 2.770 | 2.770 | 21,289,066 |
| 2024-04-18 | 2.890 | 2.900 | 2.820 | 2.830 | 2.830 | 22,327,429 |
| 2024-04-17 | 2.820 | 2.910 | 2.820 | 2.890 | 2.890 | 19,894,697 |
| 2024-04-16 | 2.870 | 2.890 | 2.800 | 2.810 | 2.810 | 19,188,197 |
| 2024-04-15 | 2.930 | 2.970 | 2.820 | 2.890 | 2.890 | 25,190,945 |
| 2024-04-12 | 3.030 | 3.050 | 2.940 | 2.970 | 2.970 | 19,216,855 |
| 2024-04-11 | 2.990 | 3.040 | 2.960 | 3.000 | 3.000 | 12,820,244 |
| 2024-04-10 | 3.060 | 3.070 | 2.980 | 3.010 | 3.010 | 14,974,456 |
| 2024-04-09 | 3.020 | 3.080 | 3.010 | 3.070 | 3.070 | 13,016,816 |
| 2024-04-08 | 3.090 | 3.110 | 3.020 | 3.020 | 3.020 | 16,065,173 |
| 2024-04-03 | 3.140 | 3.150 | 3.100 | 3.110 | 3.110 | 13,970,015 |
| 2024-04-02 | 3.150 | 3.190 | 3.120 | 3.160 | 3.160 | 17,670,206 |
| 2024-04-01 | 3.100 | 3.170 | 3.090 | 3.150 | 3.150 | 14,885,397 |
| 2024-03-29 | 3.140 | 3.140 | 3.090 | 3.110 | 3.110 | 10,910,830 |
| 2024-03-28 | 3.170 | 3.190 | 3.130 | 3.150 | 3.150 | 16,726,981 |
| 2024-03-27 | 3.240 | 3.250 | 3.160 | 3.160 | 3.160 | 19,753,973 |
| 2024-03-26 | 3.190 | 3.260 | 3.190 | 3.240 | 3.240 | 22,039,947 |
| 2024-03-25 | 3.210 | 3.290 | 3.170 | 3.200 | 3.200 | 21,700,908 |
| 2024-03-22 | 3.310 | 3.320 | 3.180 | 3.210 | 3.210 | 21,612,582 |
| 2024-03-21 | 3.320 | 3.370 | 3.300 | 3.310 | 3.310 | 16,715,116 |
| 2024-03-20 | 3.320 | 3.350 | 3.300 | 3.330 | 3.330 | 14,198,847 |
| 2024-03-19 | 3.370 | 3.380 | 3.320 | 3.330 | 3.330 | 12,694,567 |
| 2024-03-18 | 3.360 | 3.380 | 3.330 | 3.380 | 3.380 | 12,807,092 |
| 2024-03-15 | 3.350 | 3.380 | 3.330 | 3.370 | 3.370 | 10,559,337 |
| 2024-03-14 | 3.340 | 3.400 | 3.320 | 3.370 | 3.370 | 15,242,532 |
| 2024-03-13 | 3.400 | 3.400 | 3.310 | 3.340 | 3.340 | 17,712,021 |
| 2024-03-12 | 3.300 | 3.450 | 3.280 | 3.410 | 3.410 | 26,061,869 |
| 2024-03-11 | 3.230 | 3.310 | 3.230 | 3.300 | 3.300 | 13,174,220 |
| 2024-03-08 | 3.250 | 3.270 | 3.190 | 3.230 | 3.230 | 14,236,118 |
| 2024-03-07 | 3.280 | 3.320 | 3.240 | 3.250 | 3.250 | 17,439,084 |
| 2024-03-06 | 3.300 | 3.330 | 3.270 | 3.290 | 3.290 | 11,802,005 |
| 2024-03-05 | 3.330 | 3.340 | 3.260 | 3.330 | 3.330 | 19,581,697 |
| 2024-03-04 | 3.400 | 3.410 | 3.320 | 3.350 | 3.350 | 18,639,845 |
| 2024-03-01 | 3.430 | 3.470 | 3.380 | 3.410 | 3.410 | 20,279,221 |
| 2024-02-29 | 3.380 | 3.440 | 3.370 | 3.430 | 3.430 | 22,144,032 |
| 2024-02-28 | 3.450 | 3.520 | 3.380 | 3.400 | 3.400 | 33,630,136 |
| 2024-02-27 | 3.390 | 3.460 | 3.380 | 3.460 | 3.460 | 20,041,221 |
| 2024-02-26 | 3.430 | 3.460 | 3.370 | 3.410 | 3.410 | 22,382,495 |
| 2024-02-23 | 3.440 | 3.460 | 3.380 | 3.450 | 3.450 | 22,965,396 |
| 2024-02-22 | 3.440 | 3.480 | 3.400 | 3.440 | 3.440 | 22,441,721 |
| 2024-02-21 | 3.360 | 3.580 | 3.330 | 3.470 | 3.470 | 34,666,374 |
| 2024-02-20 | 3.420 | 3.450 | 3.360 | 3.400 | 3.400 | 27,521,359 |
| 2024-02-19 | 3.690 | 3.690 | 3.370 | 3.430 | 3.430 | 45,795,736 |
| 2024-02-08 | 3.280 | 3.620 | 3.270 | 3.620 | 3.620 | 36,376,112 |
| 2024-02-07 | 3.100 | 3.320 | 3.100 | 3.290 | 3.290 | 41,347,655 |
| 2024-02-06 | 2.900 | 3.150 | 2.820 | 3.120 | 3.120 | 36,629,744 |
| 2024-02-05 | 3.200 | 3.200 | 2.880 | 2.940 | 2.940 | 33,306,682 |
| 2024-02-02 | 3.240 | 3.380 | 3.100 | 3.180 | 3.180 | 25,936,778 |
| 2024-02-01 | 3.290 | 3.330 | 3.200 | 3.240 | 3.240 | 23,958,167 |
| 2024-01-31 | 3.450 | 3.500 | 3.300 | 3.320 | 3.320 | 22,294,400 |
| 2024-01-30 | 3.570 | 3.600 | 3.460 | 3.470 | 3.470 | 20,568,500 |
| 2024-01-29 | 3.720 | 3.730 | 3.570 | 3.580 | 3.580 | 22,430,292 |
| 2024-01-26 | 3.590 | 3.750 | 3.580 | 3.670 | 3.670 | 32,555,393 |
| 2024-01-25 | 3.410 | 3.580 | 3.400 | 3.570 | 3.570 | 24,639,064 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.0150 CNY |
| 2022-07-08 | 0.0300 CNY |
| 2021-07-09 | 0.3000 CNY |
| 2020-07-10 | 0.3000 CNY |
| 2019-06-12 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.