Financial Street Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.080	4.130	4.030	4.120	4.120	14,062,728
2023-10-30	4.060	4.110	4.040	4.090	4.090	11,456,374
2023-10-27	4.030	4.090	4.020	4.080	4.080	11,013,685
2023-10-26	4.050	4.060	4.010	4.030	4.030	8,659,101
2023-10-25	4.070	4.110	4.060	4.060	4.060	11,148,711
2023-10-24	3.970	4.050	3.960	4.040	4.040	14,342,300
2023-10-23	4.060	4.060	3.940	3.950	3.950	13,195,940
2023-10-20	4.030	4.110	4.000	4.070	4.070	12,707,808
2023-10-19	4.060	4.090	4.000	4.000	4.000	9,356,854
2023-10-18	4.120	4.140	4.030	4.040	4.040	10,995,070
2023-10-17	4.170	4.170	4.120	4.140	4.140	7,230,614
2023-10-16	4.210	4.240	4.120	4.160	4.160	14,695,856
2023-10-13	4.210	4.240	4.190	4.210	4.210	8,474,335
2023-10-12	4.150	4.260	4.130	4.230	4.230	17,312,409
2023-10-11	4.160	4.180	4.120	4.130	4.130	11,699,021
2023-10-10	4.180	4.210	4.150	4.160	4.160	11,398,240
2023-10-09	4.360	4.360	4.150	4.170	4.170	28,325,196
2023-09-28	4.360	4.380	4.350	4.360	4.360	8,837,700
2023-09-27	4.400	4.410	4.360	4.360	4.360	14,651,065
2023-09-26	4.410	4.430	4.390	4.400	4.400	8,577,954
2023-09-25	4.500	4.500	4.390	4.420	4.420	18,399,004
2023-09-22	4.450	4.510	4.430	4.500	4.500	13,600,062
2023-09-21	4.430	4.500	4.420	4.460	4.460	15,126,137
2023-09-20	4.430	4.470	4.390	4.440	4.440	13,331,069
2023-09-19	4.430	4.450	4.410	4.430	4.430	10,851,021
2023-09-18	4.430	4.450	4.370	4.430	4.430	18,363,137
2023-09-15	4.450	4.480	4.430	4.430	4.430	13,067,490
2023-09-14	4.440	4.450	4.400	4.430	4.430	14,533,596
2023-09-13	4.480	4.510	4.410	4.430	4.430	23,683,466
2023-09-12	4.500	4.510	4.460	4.470	4.470	13,466,084
2023-09-11	4.520	4.530	4.460	4.500	4.500	18,593,252
2023-09-08	4.520	4.550	4.460	4.480	4.480	12,533,581
2023-09-07	4.580	4.630	4.510	4.520	4.520	16,042,700
2023-09-06	4.550	4.610	4.510	4.580	4.580	15,307,337
2023-09-05	4.640	4.640	4.530	4.540	4.540	16,401,163
2023-09-04	4.640	4.680	4.620	4.640	4.640	15,597,729
2023-09-01	4.650	4.680	4.580	4.590	4.590	15,340,442
2023-08-31	4.880	4.910	4.600	4.600	4.600	27,656,853
2023-08-30	4.970	5.000	4.870	4.870	4.870	14,753,196
2023-08-29	4.870	5.010	4.830	4.990	4.990	29,611,371
2023-08-28	5.130	5.130	4.860	4.900	4.900	36,881,713
2023-08-25	4.660	4.750	4.640	4.690	4.690	10,912,999
2023-08-24	4.700	4.730	4.630	4.640	4.640	10,566,484
2023-08-23	4.740	4.780	4.690	4.690	4.690	9,209,605
2023-08-22	4.770	4.800	4.710	4.750	4.750	10,284,864
2023-08-21	4.840	4.910	4.750	4.760	4.760	14,551,300
2023-08-18	4.940	4.990	4.850	4.850	4.850	13,992,584
2023-08-17	4.930	4.990	4.900	4.920	4.920	11,071,240
2023-08-16	4.850	5.030	4.830	4.970	4.970	15,772,773
2023-08-15	4.910	4.930	4.830	4.880	4.880	9,595,903
2023-08-14	4.940	4.940	4.840	4.910	4.910	12,271,966
2023-08-11	5.050	5.070	4.940	4.970	4.970	12,542,120
2023-08-10	5.020	5.060	4.980	5.010	5.010	8,829,659
2023-08-09	5.030	5.080	5.000	5.010	5.010	10,283,579
2023-08-08	5.090	5.120	5.010	5.030	5.030	14,724,938
2023-08-07	5.150	5.150	5.050	5.100	5.100	24,363,535
2023-08-04	5.250	5.270	5.150	5.170	5.170	21,699,168
2023-08-03	5.160	5.210	5.080	5.190	5.190	22,544,395
2023-08-02	5.100	5.220	5.090	5.160	5.160	31,195,120
2023-08-01	5.150	5.180	5.060	5.090	5.090	31,565,818

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.