Financial Street Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.830 | 4.960 | 4.810 | 4.930 | 4.914 | 23,263,047 |
| 2023-05-04 | 4.880 | 4.890 | 4.720 | 4.840 | 4.824 | 31,328,176 |
| 2023-04-28 | 4.970 | 5.050 | 4.960 | 5.040 | 5.024 | 11,271,688 |
| 2023-04-27 | 4.970 | 5.010 | 4.930 | 4.990 | 4.974 | 10,482,883 |
| 2023-04-26 | 4.970 | 5.010 | 4.920 | 4.990 | 4.974 | 8,079,724 |
| 2023-04-25 | 5.000 | 5.000 | 4.940 | 4.980 | 4.964 | 12,001,622 |
| 2023-04-24 | 5.060 | 5.060 | 4.960 | 4.990 | 4.974 | 13,929,715 |
| 2023-04-21 | 5.090 | 5.130 | 5.020 | 5.030 | 5.014 | 12,646,408 |
| 2023-04-20 | 5.090 | 5.110 | 5.060 | 5.080 | 5.063 | 11,831,908 |
| 2023-04-19 | 5.150 | 5.150 | 5.090 | 5.100 | 5.083 | 13,645,182 |
| 2023-04-18 | 5.160 | 5.180 | 5.140 | 5.150 | 5.133 | 13,004,065 |
| 2023-04-17 | 5.150 | 5.170 | 5.110 | 5.170 | 5.153 | 13,903,101 |
| 2023-04-14 | 5.180 | 5.190 | 5.130 | 5.150 | 5.133 | 9,745,316 |
| 2023-04-13 | 5.170 | 5.190 | 5.150 | 5.160 | 5.143 | 14,112,211 |
| 2023-04-12 | 5.160 | 5.190 | 5.130 | 5.180 | 5.163 | 14,526,658 |
| 2023-04-11 | 5.100 | 5.150 | 5.070 | 5.150 | 5.133 | 15,235,477 |
| 2023-04-10 | 5.120 | 5.140 | 5.080 | 5.110 | 5.093 | 11,440,456 |
| 2023-04-07 | 5.050 | 5.140 | 5.030 | 5.130 | 5.113 | 21,782,278 |
| 2023-04-06 | 5.050 | 5.080 | 5.020 | 5.040 | 5.024 | 9,526,456 |
| 2023-04-04 | 5.080 | 5.100 | 5.040 | 5.050 | 5.034 | 12,058,219 |
| 2023-04-03 | 5.030 | 5.080 | 5.000 | 5.070 | 5.053 | 14,386,969 |
| 2023-03-31 | 5.020 | 5.080 | 5.010 | 5.020 | 5.004 | 13,799,500 |
| 2023-03-30 | 5.020 | 5.030 | 4.960 | 5.020 | 5.004 | 14,851,121 |
| 2023-03-29 | 5.070 | 5.070 | 5.010 | 5.030 | 5.014 | 15,079,789 |
| 2023-03-28 | 5.080 | 5.090 | 5.040 | 5.060 | 5.043 | 10,025,200 |
| 2023-03-27 | 5.130 | 5.170 | 5.050 | 5.070 | 5.053 | 24,210,112 |
| 2023-03-24 | 5.090 | 5.150 | 5.060 | 5.130 | 5.113 | 21,303,535 |
| 2023-03-23 | 5.090 | 5.100 | 5.060 | 5.090 | 5.073 | 9,856,232 |
| 2023-03-22 | 5.070 | 5.110 | 5.050 | 5.100 | 5.083 | 11,768,425 |
| 2023-03-21 | 5.080 | 5.090 | 5.050 | 5.080 | 5.063 | 9,853,131 |
| 2023-03-20 | 5.110 | 5.140 | 5.050 | 5.050 | 5.034 | 14,932,008 |
| 2023-03-17 | 5.090 | 5.140 | 5.080 | 5.090 | 5.073 | 12,266,013 |
| 2023-03-16 | 5.090 | 5.120 | 5.060 | 5.060 | 5.043 | 14,849,821 |
| 2023-03-15 | 5.050 | 5.120 | 5.050 | 5.110 | 5.093 | 13,023,373 |
| 2023-03-14 | 5.080 | 5.100 | 5.010 | 5.040 | 5.024 | 17,517,979 |
| 2023-03-13 | 5.070 | 5.120 | 5.040 | 5.080 | 5.063 | 14,942,811 |
| 2023-03-10 | 5.190 | 5.200 | 5.080 | 5.090 | 5.073 | 23,873,520 |
| 2023-03-09 | 5.240 | 5.240 | 5.190 | 5.220 | 5.203 | 10,403,577 |
| 2023-03-08 | 5.210 | 5.240 | 5.190 | 5.230 | 5.213 | 14,101,076 |
| 2023-03-07 | 5.280 | 5.300 | 5.210 | 5.220 | 5.203 | 22,355,391 |
| 2023-03-06 | 5.360 | 5.370 | 5.270 | 5.280 | 5.263 | 26,405,267 |
| 2023-03-03 | 5.320 | 5.360 | 5.290 | 5.360 | 5.342 | 22,344,479 |
| 2023-03-02 | 5.320 | 5.350 | 5.300 | 5.320 | 5.303 | 21,676,438 |
| 2023-03-01 | 5.290 | 5.330 | 5.270 | 5.320 | 5.303 | 20,512,456 |
| 2023-02-28 | 5.270 | 5.290 | 5.220 | 5.290 | 5.273 | 18,088,269 |
| 2023-02-27 | 5.280 | 5.300 | 5.250 | 5.270 | 5.253 | 15,585,444 |
| 2023-02-24 | 5.340 | 5.350 | 5.250 | 5.270 | 5.253 | 23,620,999 |
| 2023-02-23 | 5.300 | 5.380 | 5.300 | 5.350 | 5.333 | 36,529,281 |
| 2023-02-22 | 5.270 | 5.310 | 5.260 | 5.290 | 5.273 | 14,630,647 |
| 2023-02-21 | 5.320 | 5.360 | 5.260 | 5.300 | 5.283 | 29,304,540 |
| 2023-02-20 | 5.190 | 5.280 | 5.160 | 5.270 | 5.253 | 19,725,066 |
| 2023-02-17 | 5.200 | 5.230 | 5.170 | 5.180 | 5.163 | 15,527,946 |
| 2023-02-16 | 5.240 | 5.320 | 5.150 | 5.190 | 5.173 | 36,889,352 |
| 2023-02-15 | 5.300 | 5.300 | 5.230 | 5.240 | 5.223 | 20,791,098 |
| 2023-02-14 | 5.280 | 5.330 | 5.270 | 5.300 | 5.283 | 23,026,730 |
| 2023-02-13 | 5.280 | 5.300 | 5.250 | 5.280 | 5.263 | 23,211,845 |
| 2023-02-10 | 5.240 | 5.310 | 5.240 | 5.280 | 5.263 | 18,619,076 |
| 2023-02-09 | 5.250 | 5.290 | 5.220 | 5.270 | 5.253 | 18,360,392 |
| 2023-02-08 | 5.270 | 5.320 | 5.240 | 5.250 | 5.233 | 16,588,161 |
| 2023-02-07 | 5.230 | 5.320 | 5.230 | 5.290 | 5.273 | 24,066,481 |
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.