Financial Street Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.300	2.320	2.270	2.280	2.280	46,219,202
2026-10-20	2.360	2.370	2.280	2.310	2.310	86,034,824
2026-10-19	2.440	2.460	2.360	2.380	2.380	87,159,038
2026-10-16	2.470	2.550	2.430	2.470	2.470	95,957,716
2026-10-15	2.570	2.600	2.420	2.450	2.450	107,425,992
2026-10-14	2.640	2.680	2.580	2.600	2.600	81,828,852
2026-10-13	2.600	2.780	2.600	2.650	2.650	124,245,516
2026-10-12	2.680	2.690	2.580	2.590	2.590	61,997,719
2026-10-09	2.680	2.730	2.590	2.690	2.690	82,357,438
2026-10-08	2.710	2.740	2.640	2.670	2.670	87,052,492
2026-09-30	2.640	2.780	2.500	2.740	2.740	172,884,688
2026-09-29	2.620	2.760	2.610	2.710	2.710	115,921,711
2026-09-28	2.630	2.650	2.580	2.610	2.610	51,909,953
2026-09-24	2.710	2.720	2.610	2.630	2.630	73,098,422
2026-09-23	2.760	2.870	2.700	2.700	2.700	119,068,781
2026-09-22	2.720	2.810	2.670	2.780	2.780	158,022,016
2026-09-21	2.510	2.770	2.500	2.770	2.770	166,316,156
2026-09-18	2.450	2.550	2.440	2.520	2.520	62,624,109
2026-09-17	2.420	2.460	2.410	2.450	2.450	27,698,693
2026-09-16	2.410	2.450	2.400	2.430	2.430	25,438,174
2026-09-15	2.460	2.470	2.420	2.430	2.430	25,208,000
2026-09-14	2.450	2.480	2.440	2.470	2.470	22,355,057
2026-09-11	2.530	2.530	2.430	2.460	2.460	50,395,523
2026-09-10	2.570	2.580	2.520	2.550	2.550	38,390,113
2026-09-09	2.620	2.630	2.560	2.580	2.580	47,384,777
2026-09-08	2.570	2.660	2.570	2.640	2.640	52,213,199
2026-09-07	2.580	2.600	2.550	2.580	2.580	38,371,180
2026-09-04	2.540	2.650	2.530	2.600	2.600	82,008,805
2026-09-03	2.520	2.610	2.500	2.550	2.550	65,995,133
2026-09-02	2.550	2.570	2.470	2.530	2.530	65,470,277
2026-09-01	2.510	2.600	2.500	2.560	2.560	102,497,828
2026-08-31	2.810	2.810	2.590	2.610	2.610	153,170,469
2026-08-28	2.500	2.570	2.490	2.550	2.550	45,903,188
2026-08-27	2.510	2.530	2.480	2.500	2.500	26,911,193
2026-08-26	2.480	2.540	2.470	2.520	2.520	49,856,809
2026-08-25	2.420	2.490	2.420	2.480	2.480	37,797,469
2026-08-24	2.460	2.480	2.420	2.430	2.430	28,764,199
2026-08-21	2.490	2.510	2.430	2.460	2.460	29,784,342
2026-08-20	2.430	2.520	2.420	2.500	2.500	50,346,809
2026-08-19	2.460	2.490	2.420	2.430	2.430	37,743,312
2026-08-18	2.470	2.500	2.460	2.470	2.470	31,923,412
2026-08-17	2.490	2.490	2.430	2.480	2.480	36,451,293
2026-08-14	2.560	2.560	2.470	2.490	2.490	47,039,586
2026-08-13	2.650	2.660	2.550	2.560	2.560	69,972,906
2026-08-12	2.530	2.680	2.520	2.660	2.660	93,374,133
2026-08-11	2.510	2.590	2.500	2.540	2.540	58,273,508
2026-08-10	2.510	2.600	2.510	2.530	2.530	62,816,121
2026-08-07	2.500	2.510	2.430	2.460	2.460	41,789,785
2026-08-06	2.480	2.510	2.450	2.510	2.510	42,832,961
2026-08-05	2.480	2.500	2.450	2.490	2.490	31,782,980
2026-08-04	2.520	2.530	2.470	2.480	2.480	36,776,301
2026-08-03	2.490	2.530	2.480	2.520	2.520	37,166,520
2026-07-31	2.450	2.490	2.440	2.490	2.490	41,882,199
2026-07-30	2.420	2.490	2.420	2.460	2.460	51,288,219
2026-07-29	2.390	2.450	2.390	2.440	2.440	55,009,168
2026-07-28	2.380	2.430	2.370	2.390	2.390	36,294,039
2026-07-27	2.360	2.400	2.350	2.390	2.390	29,453,775
2026-07-24	2.410	2.430	2.360	2.360	2.360	30,038,188
2026-07-23	2.380	2.430	2.370	2.430	2.430	32,649,918
2026-07-22	2.370	2.400	2.350	2.390	2.390	29,920,688

Page 1 of 21 · 1,212 trading daysOlder →

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.