Financial Street Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.900 | 5.990 | 5.880 | 5.880 | 5.830 | 15,388,890 |
| 2022-02-08 | 5.760 | 5.930 | 5.740 | 5.920 | 5.869 | 19,156,606 |
| 2022-02-07 | 5.700 | 5.780 | 5.650 | 5.760 | 5.711 | 12,885,001 |
| 2022-01-28 | 5.710 | 5.730 | 5.660 | 5.680 | 5.631 | 11,716,551 |
| 2022-01-27 | 5.800 | 5.850 | 5.600 | 5.640 | 5.592 | 23,031,448 |
| 2022-01-26 | 5.760 | 5.850 | 5.730 | 5.810 | 5.760 | 11,352,234 |
| 2022-01-25 | 5.910 | 5.950 | 5.750 | 5.760 | 5.711 | 15,860,361 |
| 2022-01-24 | 5.910 | 5.950 | 5.830 | 5.930 | 5.879 | 12,430,643 |
| 2022-01-21 | 5.920 | 5.950 | 5.870 | 5.920 | 5.869 | 16,222,654 |
| 2022-01-20 | 5.900 | 5.980 | 5.880 | 5.950 | 5.899 | 24,638,971 |
| 2022-01-19 | 5.850 | 5.940 | 5.830 | 5.880 | 5.830 | 15,454,161 |
| 2022-01-18 | 5.840 | 5.900 | 5.780 | 5.860 | 5.810 | 17,419,139 |
| 2022-01-17 | 5.810 | 5.880 | 5.800 | 5.830 | 5.780 | 11,023,271 |
| 2022-01-14 | 5.950 | 5.950 | 5.810 | 5.830 | 5.780 | 20,607,908 |
| 2022-01-13 | 5.920 | 6.030 | 5.910 | 5.940 | 5.889 | 20,114,335 |
| 2022-01-12 | 5.930 | 5.960 | 5.860 | 5.930 | 5.879 | 21,759,183 |
| 2022-01-11 | 5.890 | 6.010 | 5.880 | 5.960 | 5.909 | 35,600,476 |
| 2022-01-10 | 5.840 | 5.930 | 5.770 | 5.920 | 5.869 | 29,154,567 |
| 2022-01-07 | 5.740 | 5.900 | 5.740 | 5.840 | 5.790 | 38,736,367 |
| 2022-01-06 | 5.720 | 5.800 | 5.710 | 5.750 | 5.701 | 18,890,097 |
| 2022-01-05 | 5.720 | 5.800 | 5.710 | 5.730 | 5.681 | 20,241,463 |
| 2022-01-04 | 5.650 | 5.730 | 5.640 | 5.720 | 5.671 | 18,966,569 |
| 2021-12-31 | 5.640 | 5.690 | 5.640 | 5.660 | 5.612 | 13,349,095 |
| 2021-12-30 | 5.660 | 5.670 | 5.630 | 5.640 | 5.592 | 12,256,317 |
| 2021-12-29 | 5.660 | 5.680 | 5.630 | 5.630 | 5.582 | 10,086,809 |
| 2021-12-28 | 5.680 | 5.680 | 5.630 | 5.660 | 5.612 | 11,070,069 |
| 2021-12-27 | 5.670 | 5.730 | 5.660 | 5.670 | 5.622 | 16,221,855 |
| 2021-12-24 | 5.680 | 5.720 | 5.620 | 5.650 | 5.602 | 17,061,872 |
| 2021-12-23 | 5.740 | 5.750 | 5.670 | 5.680 | 5.631 | 52,265,849 |
| 2021-12-22 | 5.970 | 6.020 | 5.850 | 5.870 | 5.820 | 34,875,879 |
| 2021-12-21 | 5.770 | 5.990 | 5.750 | 5.980 | 5.929 | 53,835,362 |
| 2021-12-20 | 5.710 | 5.820 | 5.700 | 5.740 | 5.691 | 22,745,520 |
| 2021-12-17 | 5.720 | 5.770 | 5.700 | 5.740 | 5.691 | 19,432,877 |
| 2021-12-16 | 5.640 | 5.760 | 5.620 | 5.730 | 5.681 | 25,617,116 |
| 2021-12-15 | 5.580 | 5.690 | 5.580 | 5.650 | 5.602 | 14,522,225 |
| 2021-12-14 | 5.610 | 5.640 | 5.580 | 5.600 | 5.552 | 9,557,877 |
| 2021-12-13 | 5.670 | 5.700 | 5.620 | 5.630 | 5.582 | 14,974,565 |
| 2021-12-10 | 5.690 | 5.720 | 5.640 | 5.640 | 5.592 | 15,217,973 |
| 2021-12-09 | 5.640 | 5.730 | 5.630 | 5.710 | 5.661 | 18,148,770 |
| 2021-12-08 | 5.650 | 5.660 | 5.610 | 5.660 | 5.612 | 10,610,926 |
| 2021-12-07 | 5.630 | 5.700 | 5.600 | 5.660 | 5.612 | 18,014,980 |
| 2021-12-06 | 5.650 | 5.690 | 5.570 | 5.580 | 5.532 | 13,028,563 |
| 2021-12-03 | 5.580 | 5.640 | 5.550 | 5.620 | 5.572 | 11,182,961 |
| 2021-12-02 | 5.560 | 5.600 | 5.540 | 5.560 | 5.513 | 10,632,984 |
| 2021-12-01 | 5.540 | 5.590 | 5.530 | 5.560 | 5.513 | 11,171,969 |
| 2021-11-30 | 5.580 | 5.620 | 5.510 | 5.510 | 5.463 | 20,599,172 |
| 2021-11-29 | 5.610 | 5.640 | 5.570 | 5.590 | 5.542 | 11,388,268 |
| 2021-11-26 | 5.670 | 5.830 | 5.620 | 5.720 | 5.671 | 13,136,517 |
| 2021-11-25 | 5.720 | 5.720 | 5.660 | 5.680 | 5.631 | 6,934,102 |
| 2021-11-24 | 5.680 | 5.720 | 5.680 | 5.710 | 5.661 | 10,935,505 |
| 2021-11-23 | 5.640 | 5.750 | 5.630 | 5.690 | 5.641 | 12,335,649 |
| 2021-11-22 | 5.690 | 5.700 | 5.630 | 5.640 | 5.592 | 9,368,813 |
| 2021-11-19 | 5.650 | 5.710 | 5.620 | 5.690 | 5.641 | 11,382,676 |
| 2021-11-18 | 5.740 | 5.740 | 5.610 | 5.640 | 5.592 | 18,334,153 |
| 2021-11-17 | 5.770 | 5.770 | 5.730 | 5.740 | 5.691 | 9,424,765 |
| 2021-11-16 | 5.820 | 5.820 | 5.750 | 5.770 | 5.721 | 10,788,361 |
| 2021-11-15 | 6.060 | 6.080 | 5.750 | 5.780 | 5.731 | 37,058,665 |
| 2021-11-12 | 6.130 | 6.140 | 6.020 | 6.060 | 6.008 | 15,672,497 |
| 2021-11-11 | 5.950 | 6.160 | 5.930 | 6.140 | 6.088 | 23,235,155 |
| 2021-11-10 | 5.920 | 5.950 | 5.820 | 5.950 | 5.899 | 7,749,148 |
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.