Financial Street Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.780 | 4.850 | 4.780 | 4.830 | 4.814 | 12,352,521 |
| 2022-11-03 | 4.770 | 4.810 | 4.750 | 4.780 | 4.764 | 9,352,753 |
| 2022-11-02 | 4.720 | 4.820 | 4.680 | 4.800 | 4.784 | 16,110,450 |
| 2022-11-01 | 4.640 | 4.720 | 4.630 | 4.720 | 4.705 | 15,695,997 |
| 2022-10-31 | 4.690 | 4.700 | 4.560 | 4.630 | 4.615 | 22,431,473 |
| 2022-10-28 | 4.860 | 4.900 | 4.670 | 4.700 | 4.685 | 22,757,112 |
| 2022-10-27 | 4.840 | 4.920 | 4.810 | 4.890 | 4.874 | 12,911,275 |
| 2022-10-26 | 4.810 | 4.880 | 4.810 | 4.820 | 4.804 | 8,783,206 |
| 2022-10-25 | 4.860 | 4.880 | 4.770 | 4.800 | 4.784 | 11,995,781 |
| 2022-10-24 | 4.990 | 5.020 | 4.830 | 4.890 | 4.874 | 18,116,580 |
| 2022-10-21 | 5.030 | 5.050 | 4.960 | 4.980 | 4.964 | 12,523,973 |
| 2022-10-20 | 5.040 | 5.060 | 4.980 | 5.000 | 4.984 | 14,643,107 |
| 2022-10-19 | 5.100 | 5.130 | 5.040 | 5.050 | 5.034 | 14,558,002 |
| 2022-10-18 | 5.170 | 5.180 | 5.090 | 5.100 | 5.083 | 13,271,084 |
| 2022-10-17 | 5.090 | 5.170 | 5.040 | 5.150 | 5.133 | 17,920,634 |
| 2022-10-14 | 5.070 | 5.130 | 5.060 | 5.120 | 5.103 | 17,560,326 |
| 2022-10-13 | 5.100 | 5.110 | 5.020 | 5.040 | 5.024 | 13,574,914 |
| 2022-10-12 | 5.020 | 5.120 | 4.990 | 5.110 | 5.093 | 14,254,192 |
| 2022-10-11 | 5.040 | 5.050 | 4.960 | 5.040 | 5.024 | 13,804,663 |
| 2022-10-10 | 5.110 | 5.210 | 5.020 | 5.030 | 5.014 | 27,548,885 |
| 2022-09-30 | 5.060 | 5.150 | 5.000 | 5.080 | 5.063 | 19,835,792 |
| 2022-09-29 | 5.150 | 5.180 | 5.010 | 5.030 | 5.014 | 21,793,807 |
| 2022-09-28 | 5.210 | 5.220 | 5.090 | 5.110 | 5.093 | 23,903,567 |
| 2022-09-27 | 5.250 | 5.300 | 5.110 | 5.230 | 5.213 | 25,435,637 |
| 2022-09-26 | 5.380 | 5.410 | 5.220 | 5.230 | 5.213 | 32,528,156 |
| 2022-09-23 | 5.380 | 5.570 | 5.360 | 5.380 | 5.362 | 33,814,784 |
| 2022-09-22 | 5.500 | 5.540 | 5.350 | 5.370 | 5.352 | 21,354,485 |
| 2022-09-21 | 5.370 | 5.570 | 5.280 | 5.520 | 5.502 | 21,663,329 |
| 2022-09-20 | 5.490 | 5.600 | 5.380 | 5.400 | 5.382 | 20,470,336 |
| 2022-09-19 | 5.450 | 5.490 | 5.330 | 5.450 | 5.432 | 17,581,389 |
| 2022-09-16 | 5.630 | 5.720 | 5.450 | 5.450 | 5.432 | 26,532,213 |
| 2022-09-15 | 5.650 | 5.770 | 5.550 | 5.680 | 5.661 | 27,899,607 |
| 2022-09-14 | 5.560 | 5.660 | 5.550 | 5.590 | 5.572 | 16,560,735 |
| 2022-09-13 | 5.730 | 5.740 | 5.600 | 5.620 | 5.602 | 23,685,727 |
| 2022-09-09 | 5.620 | 5.770 | 5.580 | 5.750 | 5.731 | 29,652,632 |
| 2022-09-08 | 5.610 | 5.640 | 5.520 | 5.610 | 5.592 | 14,768,029 |
| 2022-09-07 | 5.600 | 5.620 | 5.520 | 5.590 | 5.572 | 18,669,226 |
| 2022-09-06 | 5.520 | 5.620 | 5.500 | 5.600 | 5.582 | 25,620,123 |
| 2022-09-05 | 5.380 | 5.530 | 5.370 | 5.520 | 5.502 | 28,877,405 |
| 2022-09-02 | 5.470 | 5.490 | 5.360 | 5.390 | 5.372 | 20,412,857 |
| 2022-09-01 | 5.410 | 5.560 | 5.380 | 5.490 | 5.472 | 22,893,918 |
| 2022-08-31 | 5.440 | 5.470 | 5.390 | 5.420 | 5.402 | 14,930,007 |
| 2022-08-30 | 5.360 | 5.460 | 5.340 | 5.450 | 5.432 | 18,845,017 |
| 2022-08-29 | 5.330 | 5.380 | 5.270 | 5.370 | 5.352 | 15,933,531 |
| 2022-08-26 | 5.380 | 5.410 | 5.340 | 5.360 | 5.342 | 14,455,773 |
| 2022-08-25 | 5.340 | 5.370 | 5.310 | 5.360 | 5.342 | 17,098,270 |
| 2022-08-24 | 5.450 | 5.470 | 5.320 | 5.320 | 5.303 | 25,635,314 |
| 2022-08-23 | 5.510 | 5.540 | 5.400 | 5.420 | 5.402 | 31,027,724 |
| 2022-08-22 | 5.650 | 5.650 | 5.510 | 5.550 | 5.532 | 36,858,890 |
| 2022-08-19 | 5.630 | 5.730 | 5.610 | 5.680 | 5.661 | 20,188,804 |
| 2022-08-18 | 5.690 | 5.690 | 5.610 | 5.650 | 5.632 | 10,911,498 |
| 2022-08-17 | 5.650 | 5.730 | 5.620 | 5.700 | 5.681 | 11,898,652 |
| 2022-08-16 | 5.600 | 5.690 | 5.580 | 5.660 | 5.642 | 13,130,371 |
| 2022-08-15 | 5.580 | 5.630 | 5.550 | 5.560 | 5.542 | 11,233,002 |
| 2022-08-12 | 5.560 | 5.620 | 5.540 | 5.590 | 5.572 | 11,311,043 |
| 2022-08-11 | 5.500 | 5.600 | 5.480 | 5.590 | 5.572 | 13,151,274 |
| 2022-08-10 | 5.520 | 5.530 | 5.450 | 5.460 | 5.442 | 7,385,818 |
| 2022-08-09 | 5.550 | 5.590 | 5.490 | 5.510 | 5.492 | 10,774,647 |
| 2022-08-08 | 5.550 | 5.600 | 5.500 | 5.580 | 5.562 | 13,803,839 |
| 2022-08-05 | 5.430 | 5.530 | 5.390 | 5.510 | 5.492 | 10,974,720 |
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.