Financial Street Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.210 | 3.230 | 3.100 | 3.170 | 3.170 | 53,173,225 |
| 2025-01-21 | 3.220 | 3.360 | 3.170 | 3.240 | 3.240 | 75,648,578 |
| 2025-01-20 | 3.190 | 3.270 | 3.110 | 3.220 | 3.220 | 40,723,354 |
| 2025-01-17 | 3.120 | 3.280 | 3.090 | 3.190 | 3.190 | 48,814,171 |
| 2025-01-16 | 3.210 | 3.210 | 3.130 | 3.150 | 3.150 | 26,772,708 |
| 2025-01-15 | 3.130 | 3.210 | 3.070 | 3.170 | 3.170 | 43,614,807 |
| 2025-01-14 | 3.040 | 3.140 | 3.030 | 3.130 | 3.130 | 34,825,639 |
| 2025-01-13 | 2.960 | 3.050 | 2.910 | 3.050 | 3.050 | 29,491,433 |
| 2025-01-10 | 3.150 | 3.170 | 3.000 | 3.000 | 3.000 | 26,329,800 |
| 2025-01-09 | 3.120 | 3.170 | 3.100 | 3.140 | 3.140 | 22,274,951 |
| 2025-01-08 | 3.180 | 3.200 | 3.050 | 3.130 | 3.130 | 30,370,500 |
| 2025-01-07 | 3.160 | 3.200 | 3.120 | 3.200 | 3.200 | 22,304,910 |
| 2025-01-06 | 3.180 | 3.200 | 3.120 | 3.170 | 3.170 | 30,188,014 |
| 2025-01-03 | 3.270 | 3.310 | 3.200 | 3.210 | 3.210 | 40,434,596 |
| 2025-01-02 | 3.260 | 3.360 | 3.170 | 3.270 | 3.270 | 45,508,466 |
| 2024-12-31 | 3.400 | 3.440 | 3.260 | 3.260 | 3.260 | 36,505,620 |
| 2024-12-30 | 3.560 | 3.590 | 3.390 | 3.400 | 3.400 | 37,374,059 |
| 2024-12-27 | 3.480 | 3.550 | 3.470 | 3.510 | 3.510 | 32,675,800 |
| 2024-12-26 | 3.470 | 3.530 | 3.460 | 3.480 | 3.480 | 23,716,906 |
| 2024-12-25 | 3.530 | 3.540 | 3.420 | 3.470 | 3.470 | 36,944,247 |
| 2024-12-24 | 3.450 | 3.600 | 3.420 | 3.540 | 3.540 | 40,463,792 |
| 2024-12-23 | 3.650 | 3.650 | 3.450 | 3.480 | 3.480 | 48,628,486 |
| 2024-12-20 | 3.620 | 3.670 | 3.610 | 3.660 | 3.660 | 33,586,938 |
| 2024-12-19 | 3.660 | 3.690 | 3.590 | 3.640 | 3.640 | 45,383,774 |
| 2024-12-18 | 3.790 | 3.790 | 3.700 | 3.720 | 3.720 | 41,923,800 |
| 2024-12-17 | 3.820 | 3.840 | 3.670 | 3.700 | 3.700 | 57,887,310 |
| 2024-12-16 | 3.900 | 3.930 | 3.770 | 3.800 | 3.800 | 80,130,860 |
| 2024-12-13 | 4.080 | 4.140 | 3.930 | 3.930 | 3.930 | 136,029,561 |
| 2024-12-12 | 4.110 | 4.220 | 4.070 | 4.160 | 4.160 | 114,664,724 |
| 2024-12-11 | 4.020 | 4.190 | 3.990 | 4.120 | 4.120 | 161,584,893 |
| 2024-12-10 | 4.420 | 4.420 | 4.080 | 4.090 | 4.090 | 228,753,110 |
| 2024-12-09 | 4.010 | 4.160 | 3.900 | 4.020 | 4.020 | 121,137,869 |
| 2024-12-06 | 3.910 | 4.170 | 3.900 | 4.040 | 4.040 | 135,241,720 |
| 2024-12-05 | 3.870 | 3.940 | 3.820 | 3.920 | 3.920 | 70,781,998 |
| 2024-12-04 | 4.040 | 4.050 | 3.880 | 3.890 | 3.890 | 78,964,276 |
| 2024-12-03 | 4.040 | 4.090 | 3.960 | 4.060 | 4.060 | 100,595,401 |
| 2024-12-02 | 4.000 | 4.200 | 3.930 | 4.070 | 4.070 | 127,883,257 |
| 2024-11-29 | 3.980 | 4.160 | 3.950 | 4.000 | 4.000 | 147,110,551 |
| 2024-11-28 | 3.790 | 4.170 | 3.760 | 4.050 | 4.050 | 186,778,311 |
| 2024-11-27 | 3.720 | 3.800 | 3.640 | 3.790 | 3.790 | 56,620,362 |
| 2024-11-26 | 3.730 | 3.820 | 3.710 | 3.760 | 3.760 | 55,707,673 |
| 2024-11-25 | 3.820 | 3.910 | 3.670 | 3.760 | 3.760 | 77,211,174 |
| 2024-11-22 | 3.880 | 4.050 | 3.820 | 3.880 | 3.880 | 122,612,727 |
| 2024-11-21 | 3.820 | 3.960 | 3.750 | 3.930 | 3.930 | 109,775,947 |
| 2024-11-20 | 3.730 | 3.920 | 3.670 | 3.870 | 3.870 | 113,846,653 |
| 2024-11-19 | 3.820 | 3.870 | 3.610 | 3.790 | 3.790 | 169,537,210 |
| 2024-11-18 | 3.720 | 3.930 | 3.710 | 3.930 | 3.930 | 157,482,441 |
| 2024-11-15 | 3.760 | 3.810 | 3.560 | 3.570 | 3.570 | 80,776,571 |
| 2024-11-14 | 4.140 | 4.150 | 3.770 | 3.780 | 3.780 | 106,296,809 |
| 2024-11-13 | 3.880 | 4.180 | 3.800 | 4.040 | 4.040 | 128,430,518 |
| 2024-11-12 | 3.970 | 4.110 | 3.860 | 3.910 | 3.910 | 99,175,909 |
| 2024-11-11 | 4.060 | 4.180 | 3.910 | 4.000 | 4.000 | 154,089,715 |
| 2024-11-08 | 4.700 | 4.710 | 4.150 | 4.190 | 4.190 | 300,389,419 |
| 2024-11-07 | 3.910 | 4.420 | 3.890 | 4.420 | 4.420 | 207,442,746 |
| 2024-11-06 | 3.680 | 4.090 | 3.550 | 4.020 | 4.020 | 246,605,269 |
| 2024-11-05 | 3.440 | 3.800 | 3.400 | 3.720 | 3.720 | 146,299,883 |
| 2024-11-04 | 3.540 | 3.560 | 3.360 | 3.460 | 3.460 | 78,639,779 |
| 2024-11-01 | 3.510 | 3.650 | 3.430 | 3.500 | 3.500 | 128,637,022 |
| 2024-10-31 | 3.320 | 3.700 | 3.310 | 3.570 | 3.570 | 185,231,511 |
| 2024-10-30 | 3.240 | 3.470 | 3.230 | 3.370 | 3.370 | 126,569,715 |
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.