Financial Street Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.240 | 3.390 | 3.220 | 3.390 | 3.390 | 23,284,912 |
| 2024-01-23 | 3.180 | 3.240 | 3.120 | 3.220 | 3.220 | 16,477,074 |
| 2024-01-22 | 3.360 | 3.360 | 3.180 | 3.180 | 3.180 | 16,407,850 |
| 2024-01-19 | 3.370 | 3.430 | 3.360 | 3.370 | 3.370 | 12,365,858 |
| 2024-01-18 | 3.370 | 3.380 | 3.270 | 3.360 | 3.360 | 18,075,322 |
| 2024-01-17 | 3.470 | 3.480 | 3.380 | 3.380 | 3.380 | 14,005,573 |
| 2024-01-16 | 3.550 | 3.580 | 3.450 | 3.490 | 3.490 | 18,792,300 |
| 2024-01-15 | 3.540 | 3.580 | 3.470 | 3.550 | 3.550 | 12,474,901 |
| 2024-01-12 | 3.520 | 3.590 | 3.510 | 3.540 | 3.540 | 12,846,517 |
| 2024-01-11 | 3.490 | 3.550 | 3.470 | 3.540 | 3.540 | 11,277,464 |
| 2024-01-10 | 3.480 | 3.530 | 3.450 | 3.490 | 3.490 | 10,408,206 |
| 2024-01-09 | 3.460 | 3.530 | 3.450 | 3.490 | 3.490 | 11,832,462 |
| 2024-01-08 | 3.580 | 3.590 | 3.460 | 3.470 | 3.470 | 17,901,700 |
| 2024-01-05 | 3.560 | 3.630 | 3.540 | 3.570 | 3.570 | 20,449,118 |
| 2024-01-04 | 3.600 | 3.600 | 3.530 | 3.560 | 3.560 | 11,510,400 |
| 2024-01-03 | 3.560 | 3.610 | 3.560 | 3.600 | 3.600 | 12,519,420 |
| 2024-01-02 | 3.620 | 3.630 | 3.560 | 3.570 | 3.570 | 15,920,372 |
| 2023-12-29 | 3.650 | 3.680 | 3.610 | 3.630 | 3.630 | 13,629,171 |
| 2023-12-28 | 3.570 | 3.680 | 3.540 | 3.670 | 3.670 | 15,455,700 |
| 2023-12-27 | 3.550 | 3.590 | 3.540 | 3.580 | 3.580 | 8,475,269 |
| 2023-12-26 | 3.590 | 3.610 | 3.540 | 3.550 | 3.550 | 10,413,567 |
| 2023-12-25 | 3.630 | 3.640 | 3.580 | 3.600 | 3.600 | 11,257,433 |
| 2023-12-22 | 3.680 | 3.690 | 3.600 | 3.620 | 3.620 | 15,028,352 |
| 2023-12-21 | 3.620 | 3.680 | 3.580 | 3.660 | 3.660 | 13,152,222 |
| 2023-12-20 | 3.690 | 3.710 | 3.620 | 3.620 | 3.620 | 12,217,264 |
| 2023-12-19 | 3.750 | 3.770 | 3.660 | 3.690 | 3.690 | 15,972,687 |
| 2023-12-18 | 3.820 | 3.880 | 3.760 | 3.770 | 3.770 | 16,617,861 |
| 2023-12-15 | 3.820 | 3.890 | 3.810 | 3.840 | 3.840 | 17,857,951 |
| 2023-12-14 | 3.810 | 3.850 | 3.790 | 3.800 | 3.800 | 13,508,831 |
| 2023-12-13 | 3.840 | 3.860 | 3.800 | 3.800 | 3.800 | 13,042,217 |
| 2023-12-12 | 3.770 | 3.880 | 3.760 | 3.870 | 3.870 | 24,379,966 |
| 2023-12-11 | 3.810 | 3.810 | 3.690 | 3.770 | 3.770 | 26,476,443 |
| 2023-12-08 | 3.900 | 3.920 | 3.810 | 3.830 | 3.830 | 30,418,535 |
| 2023-12-07 | 3.870 | 3.930 | 3.850 | 3.910 | 3.910 | 18,005,177 |
| 2023-12-06 | 3.870 | 3.890 | 3.830 | 3.850 | 3.850 | 14,730,493 |
| 2023-12-05 | 3.930 | 3.930 | 3.860 | 3.860 | 3.860 | 12,998,504 |
| 2023-12-04 | 3.980 | 4.000 | 3.910 | 3.930 | 3.930 | 20,066,700 |
| 2023-12-01 | 3.970 | 4.020 | 3.940 | 3.970 | 3.970 | 17,598,149 |
| 2023-11-30 | 3.990 | 4.010 | 3.950 | 3.970 | 3.970 | 15,422,059 |
| 2023-11-29 | 4.080 | 4.090 | 3.970 | 3.980 | 3.980 | 15,812,000 |
| 2023-11-28 | 4.100 | 4.110 | 4.060 | 4.070 | 4.070 | 12,373,053 |
| 2023-11-27 | 4.190 | 4.220 | 4.090 | 4.100 | 4.100 | 16,604,175 |
| 2023-11-24 | 4.230 | 4.260 | 4.190 | 4.210 | 4.210 | 13,049,603 |
| 2023-11-23 | 4.170 | 4.240 | 4.100 | 4.220 | 4.220 | 20,012,700 |
| 2023-11-22 | 4.160 | 4.240 | 4.150 | 4.150 | 4.150 | 17,612,478 |
| 2023-11-21 | 4.110 | 4.200 | 4.100 | 4.170 | 4.170 | 18,692,171 |
| 2023-11-20 | 4.080 | 4.110 | 4.050 | 4.100 | 4.100 | 9,703,755 |
| 2023-11-17 | 4.100 | 4.120 | 4.060 | 4.080 | 4.080 | 9,062,171 |
| 2023-11-16 | 4.110 | 4.140 | 4.070 | 4.110 | 4.110 | 10,514,617 |
| 2023-11-15 | 4.170 | 4.170 | 4.110 | 4.120 | 4.120 | 8,633,800 |
| 2023-11-14 | 4.080 | 4.150 | 4.080 | 4.140 | 4.140 | 10,090,398 |
| 2023-11-13 | 4.060 | 4.100 | 4.030 | 4.090 | 4.090 | 9,928,707 |
| 2023-11-10 | 4.100 | 4.120 | 4.030 | 4.050 | 4.050 | 10,238,808 |
| 2023-11-09 | 4.130 | 4.180 | 4.110 | 4.120 | 4.120 | 10,390,959 |
| 2023-11-08 | 4.120 | 4.180 | 4.110 | 4.130 | 4.130 | 10,886,182 |
| 2023-11-07 | 4.110 | 4.150 | 4.090 | 4.120 | 4.120 | 11,192,747 |
| 2023-11-06 | 4.050 | 4.140 | 4.040 | 4.110 | 4.110 | 13,095,601 |
| 2023-11-03 | 4.100 | 4.130 | 4.030 | 4.040 | 4.040 | 12,337,000 |
| 2023-11-02 | 4.080 | 4.140 | 4.080 | 4.110 | 4.110 | 9,912,386 |
| 2023-11-01 | 4.110 | 4.120 | 4.070 | 4.080 | 4.080 | 8,619,608 |
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.