Financial Street Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.150	5.180	5.060	5.090	5.090	31,565,818
2023-07-31	5.050	5.210	5.050	5.160	5.160	43,979,930
2023-07-28	4.950	5.060	4.930	5.040	5.040	29,331,224
2023-07-27	4.860	5.050	4.820	4.950	4.950	33,225,409
2023-07-26	4.820	4.950	4.800	4.920	4.920	31,571,936
2023-07-25	4.700	4.860	4.690	4.840	4.840	28,089,175
2023-07-24	4.670	4.690	4.600	4.670	4.670	11,375,542
2023-07-21	4.590	4.680	4.580	4.650	4.650	12,280,985
2023-07-20	4.580	4.660	4.550	4.620	4.620	15,462,563
2023-07-19	4.500	4.570	4.490	4.570	4.570	8,499,045
2023-07-18	4.490	4.530	4.450	4.510	4.510	7,394,403
2023-07-17	4.490	4.500	4.400	4.490	4.490	9,110,171
2023-07-14	4.570	4.580	4.540	4.560	4.560	4,932,632
2023-07-13	4.520	4.570	4.520	4.560	4.560	5,317,739
2023-07-12	4.570	4.580	4.510	4.520	4.520	6,303,000
2023-07-11	4.580	4.600	4.560	4.580	4.565	6,394,902
2023-07-10	4.570	4.580	4.530	4.550	4.535	6,282,473
2023-07-07	4.540	4.590	4.540	4.560	4.545	6,448,693
2023-07-06	4.530	4.590	4.510	4.560	4.545	7,697,692
2023-07-05	4.540	4.590	4.520	4.550	4.535	5,267,686
2023-07-04	4.580	4.580	4.500	4.560	4.545	6,336,803
2023-07-03	4.540	4.590	4.530	4.570	4.555	7,366,375
2023-06-30	4.490	4.580	4.490	4.520	4.505	7,390,305
2023-06-29	4.530	4.530	4.470	4.480	4.465	5,670,888
2023-06-28	4.550	4.550	4.480	4.530	4.515	5,984,122
2023-06-27	4.430	4.570	4.430	4.530	4.515	8,677,123
2023-06-26	4.510	4.510	4.410	4.430	4.416	11,804,900
2023-06-21	4.550	4.580	4.510	4.510	4.495	11,995,473
2023-06-20	4.630	4.650	4.550	4.570	4.555	11,495,178
2023-06-19	4.760	4.770	4.620	4.630	4.615	12,827,088
2023-06-16	4.750	4.830	4.750	4.770	4.754	11,488,682
2023-06-15	4.740	4.780	4.730	4.770	4.754	6,260,051
2023-06-14	4.800	4.840	4.740	4.750	4.734	9,223,286
2023-06-13	4.790	4.860	4.770	4.770	4.754	7,649,443
2023-06-12	4.820	4.840	4.740	4.800	4.784	12,079,381
2023-06-09	4.840	4.870	4.790	4.830	4.814	18,347,968
2023-06-08	4.750	4.850	4.730	4.840	4.824	18,421,114
2023-06-07	4.670	4.800	4.660	4.780	4.764	22,065,094
2023-06-06	4.660	4.780	4.650	4.660	4.645	13,097,932
2023-06-05	4.670	4.700	4.630	4.680	4.665	8,822,122
2023-06-02	4.530	4.680	4.530	4.670	4.655	14,855,893
2023-06-01	4.560	4.590	4.530	4.530	4.515	6,422,320
2023-05-31	4.600	4.640	4.560	4.570	4.555	7,115,561
2023-05-30	4.570	4.630	4.500	4.630	4.615	12,062,551
2023-05-29	4.620	4.650	4.570	4.580	4.565	5,851,106
2023-05-26	4.580	4.640	4.560	4.630	4.615	6,258,915
2023-05-25	4.570	4.610	4.550	4.600	4.585	7,707,820
2023-05-24	4.620	4.640	4.570	4.590	4.575	12,050,825
2023-05-23	4.710	4.740	4.630	4.640	4.625	21,928,116
2023-05-22	4.740	4.750	4.690	4.720	4.705	9,842,242
2023-05-19	4.760	4.780	4.730	4.750	4.734	8,195,523
2023-05-18	4.790	4.800	4.750	4.760	4.744	8,946,696
2023-05-17	4.800	4.830	4.770	4.780	4.764	13,644,685
2023-05-16	4.870	4.880	4.800	4.810	4.794	13,279,890
2023-05-15	4.930	4.940	4.810	4.880	4.864	22,920,445
2023-05-12	4.980	5.010	4.920	4.930	4.914	9,933,373
2023-05-11	4.990	5.010	4.940	4.990	4.974	15,091,231
2023-05-10	5.070	5.070	4.950	4.980	4.964	21,262,989
2023-05-09	4.960	5.130	4.950	5.070	5.053	37,369,726
2023-05-08	4.940	5.020	4.850	4.980	4.964	26,749,382

← NewerPage 14 of 21 · 1,219 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.