Financial Street Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.240 | 6.400 | 6.110 | 6.140 | 6.088 | 50,244,598 |
| 2022-05-10 | 6.050 | 6.290 | 6.010 | 6.250 | 6.197 | 47,141,322 |
| 2022-05-09 | 6.170 | 6.210 | 5.980 | 6.190 | 6.137 | 49,064,010 |
| 2022-05-06 | 6.100 | 6.300 | 6.040 | 6.060 | 6.008 | 63,177,076 |
| 2022-05-05 | 6.450 | 6.590 | 6.140 | 6.440 | 6.385 | 94,998,602 |
| 2022-04-29 | 6.100 | 6.590 | 6.040 | 6.440 | 6.385 | 101,108,429 |
| 2022-04-28 | 5.590 | 6.060 | 5.500 | 6.060 | 6.008 | 102,875,748 |
| 2022-04-27 | 5.500 | 5.610 | 5.300 | 5.510 | 5.463 | 46,901,119 |
| 2022-04-26 | 5.560 | 5.790 | 5.510 | 5.570 | 5.522 | 40,728,035 |
| 2022-04-25 | 6.000 | 6.020 | 5.550 | 5.580 | 5.532 | 57,980,791 |
| 2022-04-22 | 5.880 | 6.130 | 5.830 | 6.020 | 5.969 | 37,196,968 |
| 2022-04-21 | 6.100 | 6.170 | 5.880 | 5.910 | 5.860 | 50,473,602 |
| 2022-04-20 | 6.650 | 6.700 | 6.130 | 6.160 | 6.107 | 75,983,294 |
| 2022-04-19 | 6.830 | 6.900 | 6.450 | 6.720 | 6.663 | 70,168,963 |
| 2022-04-18 | 7.200 | 7.340 | 6.710 | 6.800 | 6.742 | 91,013,514 |
| 2022-04-15 | 6.800 | 7.650 | 6.710 | 7.250 | 7.188 | 169,491,265 |
| 2022-04-14 | 6.310 | 6.990 | 6.310 | 6.950 | 6.891 | 110,100,312 |
| 2022-04-13 | 6.460 | 6.510 | 6.220 | 6.350 | 6.296 | 51,512,853 |
| 2022-04-12 | 6.600 | 6.750 | 6.380 | 6.450 | 6.395 | 70,626,484 |
| 2022-04-11 | 6.650 | 7.030 | 6.480 | 6.670 | 6.613 | 124,853,202 |
| 2022-04-08 | 6.150 | 6.800 | 6.140 | 6.750 | 6.692 | 124,827,905 |
| 2022-04-07 | 6.370 | 6.590 | 6.210 | 6.230 | 6.177 | 70,608,405 |
| 2022-04-06 | 6.330 | 6.680 | 6.230 | 6.540 | 6.484 | 104,824,135 |
| 2022-04-01 | 6.090 | 6.340 | 6.030 | 6.280 | 6.226 | 72,533,285 |
| 2022-03-31 | 5.960 | 6.320 | 5.930 | 6.130 | 6.078 | 82,445,965 |
| 2022-03-30 | 5.810 | 6.130 | 5.800 | 6.060 | 6.008 | 55,216,463 |
| 2022-03-29 | 5.890 | 5.940 | 5.790 | 5.840 | 5.790 | 25,536,042 |
| 2022-03-28 | 5.810 | 5.990 | 5.760 | 5.950 | 5.899 | 34,847,330 |
| 2022-03-25 | 5.740 | 5.930 | 5.670 | 5.850 | 5.800 | 32,541,050 |
| 2022-03-24 | 5.720 | 6.020 | 5.720 | 5.780 | 5.731 | 47,653,843 |
| 2022-03-23 | 5.600 | 5.850 | 5.560 | 5.800 | 5.750 | 37,034,144 |
| 2022-03-22 | 5.430 | 5.720 | 5.400 | 5.650 | 5.602 | 31,140,488 |
| 2022-03-21 | 5.450 | 5.530 | 5.410 | 5.430 | 5.384 | 12,985,614 |
| 2022-03-18 | 5.280 | 5.500 | 5.250 | 5.490 | 5.443 | 15,403,210 |
| 2022-03-17 | 5.310 | 5.410 | 5.290 | 5.320 | 5.275 | 14,165,175 |
| 2022-03-16 | 5.090 | 5.270 | 4.930 | 5.240 | 5.195 | 15,399,057 |
| 2022-03-15 | 5.310 | 5.320 | 4.980 | 4.980 | 4.937 | 15,996,813 |
| 2022-03-14 | 5.380 | 5.460 | 5.320 | 5.320 | 5.275 | 8,337,623 |
| 2022-03-11 | 5.370 | 5.440 | 5.280 | 5.430 | 5.384 | 10,420,715 |
| 2022-03-10 | 5.460 | 5.470 | 5.390 | 5.410 | 5.364 | 12,021,326 |
| 2022-03-09 | 5.600 | 5.620 | 5.270 | 5.390 | 5.344 | 23,063,631 |
| 2022-03-08 | 5.740 | 5.740 | 5.560 | 5.580 | 5.532 | 16,376,550 |
| 2022-03-07 | 5.740 | 5.810 | 5.690 | 5.710 | 5.661 | 12,570,491 |
| 2022-03-04 | 5.820 | 5.820 | 5.730 | 5.770 | 5.721 | 13,948,165 |
| 2022-03-03 | 5.760 | 5.860 | 5.740 | 5.830 | 5.780 | 23,564,020 |
| 2022-03-02 | 5.660 | 5.740 | 5.650 | 5.720 | 5.671 | 10,079,699 |
| 2022-03-01 | 5.630 | 5.690 | 5.620 | 5.670 | 5.622 | 10,698,649 |
| 2022-02-28 | 5.690 | 5.690 | 5.600 | 5.630 | 5.582 | 14,924,677 |
| 2022-02-25 | 5.730 | 5.770 | 5.680 | 5.690 | 5.641 | 15,428,731 |
| 2022-02-24 | 5.800 | 5.880 | 5.670 | 5.720 | 5.671 | 20,658,204 |
| 2022-02-23 | 5.880 | 5.900 | 5.800 | 5.810 | 5.760 | 14,433,112 |
| 2022-02-22 | 5.930 | 5.970 | 5.850 | 5.880 | 5.830 | 13,848,335 |
| 2022-02-21 | 5.860 | 5.980 | 5.790 | 5.950 | 5.899 | 20,867,160 |
| 2022-02-18 | 5.700 | 5.890 | 5.680 | 5.870 | 5.820 | 22,738,838 |
| 2022-02-17 | 5.770 | 5.780 | 5.700 | 5.710 | 5.661 | 13,090,190 |
| 2022-02-16 | 5.750 | 5.780 | 5.730 | 5.770 | 5.721 | 11,387,172 |
| 2022-02-15 | 5.800 | 5.820 | 5.700 | 5.730 | 5.681 | 14,712,787 |
| 2022-02-14 | 5.880 | 5.930 | 5.780 | 5.800 | 5.750 | 19,468,965 |
| 2022-02-11 | 5.920 | 6.020 | 5.910 | 5.930 | 5.879 | 20,809,187 |
| 2022-02-10 | 5.890 | 5.950 | 5.830 | 5.930 | 5.879 | 14,143,406 |
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.