Financial Street Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.370 | 5.430 | 5.340 | 5.420 | 5.402 | 13,771,511 |
| 2022-08-03 | 5.450 | 5.510 | 5.320 | 5.340 | 5.323 | 14,307,501 |
| 2022-08-02 | 5.570 | 5.580 | 5.360 | 5.420 | 5.402 | 18,355,741 |
| 2022-08-01 | 5.770 | 5.770 | 5.580 | 5.620 | 5.602 | 17,598,352 |
| 2022-07-29 | 5.800 | 5.810 | 5.710 | 5.730 | 5.711 | 21,129,785 |
| 2022-07-28 | 5.810 | 5.850 | 5.750 | 5.770 | 5.751 | 17,970,946 |
| 2022-07-27 | 5.810 | 5.830 | 5.740 | 5.800 | 5.781 | 16,464,129 |
| 2022-07-26 | 5.660 | 5.820 | 5.640 | 5.810 | 5.791 | 24,442,919 |
| 2022-07-25 | 5.620 | 5.750 | 5.600 | 5.660 | 5.642 | 16,839,286 |
| 2022-07-22 | 5.600 | 5.680 | 5.570 | 5.620 | 5.602 | 12,969,804 |
| 2022-07-21 | 5.570 | 5.680 | 5.560 | 5.610 | 5.592 | 18,783,534 |
| 2022-07-20 | 5.650 | 5.680 | 5.560 | 5.570 | 5.552 | 13,544,898 |
| 2022-07-19 | 5.540 | 5.640 | 5.500 | 5.610 | 5.592 | 23,224,689 |
| 2022-07-18 | 5.350 | 5.530 | 5.280 | 5.520 | 5.502 | 24,020,534 |
| 2022-07-15 | 5.550 | 5.560 | 5.300 | 5.320 | 5.303 | 30,311,598 |
| 2022-07-14 | 5.600 | 5.600 | 5.470 | 5.500 | 5.482 | 20,514,224 |
| 2022-07-13 | 5.540 | 5.620 | 5.520 | 5.610 | 5.592 | 19,861,075 |
| 2022-07-12 | 5.590 | 5.600 | 5.510 | 5.530 | 5.512 | 28,520,428 |
| 2022-07-11 | 5.650 | 5.680 | 5.560 | 5.580 | 5.562 | 17,814,871 |
| 2022-07-08 | 5.660 | 5.690 | 5.630 | 5.650 | 5.632 | 12,334,820 |
| 2022-07-07 | 5.750 | 5.790 | 5.650 | 5.670 | 5.622 | 23,585,242 |
| 2022-07-06 | 5.920 | 5.940 | 5.730 | 5.760 | 5.711 | 20,014,063 |
| 2022-07-05 | 5.930 | 5.940 | 5.870 | 5.940 | 5.889 | 18,914,303 |
| 2022-07-04 | 5.950 | 5.980 | 5.860 | 5.920 | 5.869 | 19,632,041 |
| 2022-07-01 | 5.950 | 6.080 | 5.940 | 5.960 | 5.909 | 27,003,345 |
| 2022-06-30 | 5.910 | 6.040 | 5.850 | 5.950 | 5.899 | 43,235,681 |
| 2022-06-29 | 5.780 | 5.950 | 5.770 | 5.890 | 5.840 | 44,878,623 |
| 2022-06-28 | 5.770 | 5.840 | 5.750 | 5.780 | 5.731 | 22,237,968 |
| 2022-06-27 | 5.780 | 5.850 | 5.760 | 5.770 | 5.721 | 23,078,474 |
| 2022-06-24 | 5.770 | 5.820 | 5.750 | 5.770 | 5.721 | 16,734,720 |
| 2022-06-23 | 5.730 | 5.760 | 5.660 | 5.760 | 5.711 | 16,284,024 |
| 2022-06-22 | 5.770 | 5.820 | 5.710 | 5.720 | 5.671 | 17,687,774 |
| 2022-06-21 | 5.800 | 5.880 | 5.730 | 5.770 | 5.721 | 19,286,930 |
| 2022-06-20 | 5.700 | 5.840 | 5.680 | 5.790 | 5.741 | 23,289,582 |
| 2022-06-17 | 5.730 | 5.750 | 5.620 | 5.700 | 5.651 | 29,070,886 |
| 2022-06-16 | 5.840 | 5.930 | 5.760 | 5.770 | 5.721 | 24,024,651 |
| 2022-06-15 | 5.710 | 5.910 | 5.700 | 5.840 | 5.790 | 39,534,230 |
| 2022-06-14 | 5.600 | 5.720 | 5.550 | 5.710 | 5.661 | 20,754,976 |
| 2022-06-13 | 5.740 | 5.750 | 5.590 | 5.640 | 5.592 | 25,233,604 |
| 2022-06-10 | 5.740 | 5.810 | 5.720 | 5.770 | 5.721 | 17,800,603 |
| 2022-06-09 | 5.780 | 5.840 | 5.740 | 5.780 | 5.731 | 23,623,700 |
| 2022-06-08 | 5.850 | 5.880 | 5.720 | 5.790 | 5.741 | 23,271,990 |
| 2022-06-07 | 5.820 | 5.890 | 5.790 | 5.870 | 5.820 | 23,380,493 |
| 2022-06-06 | 5.710 | 5.840 | 5.680 | 5.820 | 5.770 | 31,296,781 |
| 2022-06-02 | 5.730 | 5.770 | 5.610 | 5.740 | 5.691 | 32,355,929 |
| 2022-06-01 | 5.740 | 5.810 | 5.690 | 5.740 | 5.691 | 22,768,463 |
| 2022-05-31 | 5.750 | 5.770 | 5.670 | 5.750 | 5.701 | 27,550,612 |
| 2022-05-30 | 5.870 | 5.900 | 5.680 | 5.730 | 5.681 | 44,413,580 |
| 2022-05-27 | 5.910 | 5.920 | 5.830 | 5.860 | 5.810 | 20,955,206 |
| 2022-05-26 | 5.890 | 5.960 | 5.840 | 5.910 | 5.860 | 34,553,450 |
| 2022-05-25 | 5.840 | 5.920 | 5.780 | 5.890 | 5.840 | 32,355,688 |
| 2022-05-24 | 6.120 | 6.130 | 5.840 | 5.850 | 5.800 | 45,984,046 |
| 2022-05-23 | 6.230 | 6.270 | 6.050 | 6.120 | 6.068 | 42,958,715 |
| 2022-05-20 | 6.310 | 6.370 | 6.230 | 6.270 | 6.216 | 37,216,818 |
| 2022-05-19 | 6.110 | 6.390 | 6.100 | 6.320 | 6.266 | 36,091,735 |
| 2022-05-18 | 6.280 | 6.320 | 6.180 | 6.220 | 6.167 | 28,843,899 |
| 2022-05-17 | 6.390 | 6.460 | 6.230 | 6.310 | 6.256 | 39,331,130 |
| 2022-05-16 | 6.520 | 6.630 | 6.330 | 6.440 | 6.385 | 69,046,054 |
| 2022-05-13 | 6.140 | 6.520 | 5.990 | 6.420 | 6.365 | 65,773,807 |
| 2022-05-12 | 6.060 | 6.150 | 6.000 | 6.090 | 6.038 | 34,662,735 |
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.