Financial Street Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.230 | 5.260 | 5.180 | 5.240 | 5.223 | 19,175,153 |
| 2023-02-03 | 5.290 | 5.290 | 5.200 | 5.230 | 5.213 | 19,799,406 |
| 2023-02-02 | 5.290 | 5.320 | 5.240 | 5.300 | 5.283 | 22,630,957 |
| 2023-02-01 | 5.240 | 5.290 | 5.200 | 5.280 | 5.263 | 26,611,484 |
| 2023-01-31 | 5.180 | 5.250 | 5.150 | 5.240 | 5.223 | 23,929,579 |
| 2023-01-30 | 5.260 | 5.290 | 5.180 | 5.190 | 5.173 | 30,837,122 |
| 2023-01-20 | 5.140 | 5.210 | 5.120 | 5.200 | 5.183 | 24,275,106 |
| 2023-01-19 | 5.090 | 5.140 | 5.060 | 5.130 | 5.113 | 21,994,822 |
| 2023-01-18 | 5.110 | 5.150 | 5.090 | 5.100 | 5.083 | 15,541,290 |
| 2023-01-17 | 5.120 | 5.140 | 5.080 | 5.090 | 5.073 | 17,787,334 |
| 2023-01-16 | 5.080 | 5.140 | 5.030 | 5.120 | 5.103 | 22,707,336 |
| 2023-01-13 | 5.040 | 5.080 | 5.030 | 5.080 | 5.063 | 22,685,287 |
| 2023-01-12 | 5.120 | 5.120 | 5.020 | 5.040 | 5.024 | 27,784,334 |
| 2023-01-11 | 5.170 | 5.230 | 5.090 | 5.130 | 5.113 | 31,388,038 |
| 2023-01-10 | 5.200 | 5.220 | 5.140 | 5.160 | 5.143 | 17,662,500 |
| 2023-01-09 | 5.310 | 5.330 | 5.190 | 5.200 | 5.183 | 31,518,305 |
| 2023-01-06 | 5.490 | 5.500 | 5.290 | 5.310 | 5.293 | 27,502,450 |
| 2023-01-05 | 5.430 | 5.430 | 5.320 | 5.390 | 5.372 | 35,593,139 |
| 2023-01-04 | 5.350 | 5.550 | 5.310 | 5.450 | 5.432 | 43,866,432 |
| 2023-01-03 | 5.240 | 5.300 | 5.190 | 5.280 | 5.263 | 19,343,528 |
| 2022-12-30 | 5.330 | 5.340 | 5.230 | 5.250 | 5.233 | 19,642,566 |
| 2022-12-29 | 5.450 | 5.480 | 5.230 | 5.270 | 5.253 | 29,779,646 |
| 2022-12-28 | 5.360 | 5.460 | 5.310 | 5.430 | 5.412 | 15,440,549 |
| 2022-12-27 | 5.410 | 5.460 | 5.350 | 5.410 | 5.392 | 17,232,372 |
| 2022-12-26 | 5.520 | 5.520 | 5.360 | 5.390 | 5.372 | 17,847,535 |
| 2022-12-23 | 5.450 | 5.570 | 5.450 | 5.520 | 5.502 | 10,730,501 |
| 2022-12-22 | 5.560 | 5.590 | 5.480 | 5.490 | 5.472 | 19,020,212 |
| 2022-12-21 | 5.510 | 5.560 | 5.440 | 5.490 | 5.472 | 15,460,250 |
| 2022-12-20 | 5.700 | 5.700 | 5.450 | 5.500 | 5.482 | 26,202,066 |
| 2022-12-19 | 5.730 | 5.870 | 5.600 | 5.640 | 5.622 | 21,720,414 |
| 2022-12-16 | 5.730 | 5.850 | 5.710 | 5.770 | 5.751 | 26,167,169 |
| 2022-12-15 | 5.770 | 5.770 | 5.630 | 5.710 | 5.691 | 19,220,923 |
| 2022-12-14 | 5.800 | 5.850 | 5.710 | 5.750 | 5.731 | 20,668,131 |
| 2022-12-13 | 5.840 | 5.880 | 5.730 | 5.840 | 5.821 | 21,781,288 |
| 2022-12-12 | 5.990 | 5.990 | 5.780 | 5.810 | 5.791 | 33,394,950 |
| 2022-12-09 | 6.040 | 6.130 | 5.920 | 6.050 | 6.030 | 39,116,215 |
| 2022-12-08 | 5.890 | 6.130 | 5.860 | 6.000 | 5.980 | 44,055,425 |
| 2022-12-07 | 6.000 | 6.010 | 5.840 | 5.890 | 5.871 | 44,003,914 |
| 2022-12-06 | 6.020 | 6.230 | 5.950 | 6.050 | 6.030 | 50,640,925 |
| 2022-12-05 | 6.050 | 6.190 | 6.020 | 6.020 | 6.000 | 51,692,561 |
| 2022-12-02 | 6.120 | 6.130 | 5.880 | 6.020 | 6.000 | 68,764,525 |
| 2022-12-01 | 6.030 | 6.470 | 5.990 | 6.190 | 6.170 | 112,132,599 |
| 2022-11-30 | 5.860 | 6.400 | 5.790 | 6.150 | 6.130 | 160,643,708 |
| 2022-11-29 | 5.600 | 5.850 | 5.550 | 5.850 | 5.831 | 79,177,085 |
| 2022-11-28 | 5.230 | 5.340 | 5.160 | 5.320 | 5.303 | 28,119,790 |
| 2022-11-25 | 5.150 | 5.360 | 5.150 | 5.330 | 5.313 | 35,852,987 |
| 2022-11-24 | 5.200 | 5.300 | 5.150 | 5.180 | 5.163 | 23,804,341 |
| 2022-11-23 | 5.090 | 5.150 | 5.080 | 5.130 | 5.113 | 10,692,736 |
| 2022-11-22 | 5.090 | 5.200 | 5.050 | 5.110 | 5.093 | 15,452,074 |
| 2022-11-21 | 5.150 | 5.160 | 5.020 | 5.080 | 5.063 | 13,338,204 |
| 2022-11-18 | 5.200 | 5.220 | 5.140 | 5.160 | 5.143 | 11,572,801 |
| 2022-11-17 | 5.160 | 5.240 | 5.160 | 5.200 | 5.183 | 11,975,124 |
| 2022-11-16 | 5.240 | 5.280 | 5.160 | 5.180 | 5.163 | 18,276,283 |
| 2022-11-15 | 5.210 | 5.330 | 5.190 | 5.260 | 5.243 | 26,169,659 |
| 2022-11-14 | 5.350 | 5.360 | 5.210 | 5.240 | 5.223 | 42,636,636 |
| 2022-11-11 | 5.020 | 5.250 | 5.020 | 5.190 | 5.173 | 41,008,286 |
| 2022-11-10 | 4.950 | 5.000 | 4.880 | 4.970 | 4.954 | 12,584,851 |
| 2022-11-09 | 4.880 | 5.010 | 4.870 | 4.960 | 4.944 | 18,677,060 |
| 2022-11-08 | 4.870 | 4.910 | 4.840 | 4.860 | 4.844 | 9,274,746 |
| 2022-11-07 | 4.840 | 4.890 | 4.810 | 4.870 | 4.854 | 14,623,109 |
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.