Financial Street Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.160 | 2.210 | 2.150 | 2.180 | 2.180 | 18,089,913 |
| 2024-07-25 | 2.140 | 2.180 | 2.120 | 2.150 | 2.150 | 17,479,666 |
| 2024-07-24 | 2.230 | 2.230 | 2.150 | 2.150 | 2.150 | 23,100,404 |
| 2024-07-23 | 2.250 | 2.310 | 2.220 | 2.220 | 2.220 | 17,002,144 |
| 2024-07-22 | 2.260 | 2.280 | 2.230 | 2.260 | 2.260 | 12,430,441 |
| 2024-07-19 | 2.300 | 2.310 | 2.230 | 2.260 | 2.260 | 19,837,671 |
| 2024-07-18 | 2.300 | 2.320 | 2.260 | 2.320 | 2.320 | 18,484,544 |
| 2024-07-17 | 2.270 | 2.340 | 2.270 | 2.300 | 2.300 | 22,464,088 |
| 2024-07-16 | 2.260 | 2.300 | 2.250 | 2.270 | 2.270 | 16,992,080 |
| 2024-07-15 | 2.330 | 2.340 | 2.240 | 2.270 | 2.270 | 22,061,087 |
| 2024-07-12 | 2.270 | 2.400 | 2.270 | 2.340 | 2.340 | 34,618,890 |
| 2024-07-11 | 2.230 | 2.290 | 2.210 | 2.280 | 2.280 | 25,355,703 |
| 2024-07-10 | 2.200 | 2.240 | 2.140 | 2.190 | 2.190 | 24,850,484 |
| 2024-07-09 | 2.200 | 2.230 | 2.150 | 2.200 | 2.200 | 34,689,660 |
| 2024-07-08 | 2.280 | 2.290 | 2.190 | 2.210 | 2.210 | 50,364,550 |
| 2024-07-05 | 2.370 | 2.400 | 2.340 | 2.380 | 2.380 | 21,782,520 |
| 2024-07-04 | 2.480 | 2.490 | 2.370 | 2.380 | 2.380 | 26,271,148 |
| 2024-07-03 | 2.460 | 2.510 | 2.430 | 2.480 | 2.480 | 26,067,672 |
| 2024-07-02 | 2.420 | 2.510 | 2.410 | 2.450 | 2.450 | 31,420,517 |
| 2024-07-01 | 2.340 | 2.450 | 2.330 | 2.440 | 2.440 | 33,008,501 |
| 2024-06-28 | 2.380 | 2.410 | 2.330 | 2.350 | 2.350 | 23,928,041 |
| 2024-06-27 | 2.470 | 2.480 | 2.380 | 2.390 | 2.390 | 21,555,230 |
| 2024-06-26 | 2.390 | 2.450 | 2.370 | 2.440 | 2.440 | 25,813,604 |
| 2024-06-25 | 2.350 | 2.430 | 2.330 | 2.390 | 2.390 | 28,926,556 |
| 2024-06-24 | 2.450 | 2.450 | 2.350 | 2.350 | 2.350 | 28,073,128 |
| 2024-06-21 | 2.460 | 2.480 | 2.440 | 2.450 | 2.450 | 24,316,108 |
| 2024-06-20 | 2.500 | 2.510 | 2.430 | 2.430 | 2.430 | 28,052,176 |
| 2024-06-19 | 2.540 | 2.560 | 2.510 | 2.520 | 2.520 | 24,792,897 |
| 2024-06-18 | 2.590 | 2.610 | 2.540 | 2.550 | 2.550 | 32,566,170 |
| 2024-06-17 | 2.620 | 2.630 | 2.560 | 2.580 | 2.580 | 42,171,743 |
| 2024-06-14 | 2.630 | 2.680 | 2.590 | 2.650 | 2.650 | 48,135,275 |
| 2024-06-13 | 2.720 | 2.740 | 2.610 | 2.630 | 2.630 | 38,129,696 |
| 2024-06-12 | 2.740 | 2.750 | 2.690 | 2.710 | 2.710 | 25,464,479 |
| 2024-06-11 | 2.800 | 2.800 | 2.720 | 2.740 | 2.740 | 26,170,400 |
| 2024-06-07 | 2.750 | 2.800 | 2.720 | 2.790 | 2.790 | 32,082,542 |
| 2024-06-06 | 2.770 | 2.810 | 2.670 | 2.710 | 2.710 | 34,048,869 |
| 2024-06-05 | 2.840 | 2.850 | 2.780 | 2.780 | 2.780 | 24,760,600 |
| 2024-06-04 | 2.820 | 2.890 | 2.770 | 2.870 | 2.870 | 40,912,541 |
| 2024-06-03 | 2.940 | 2.950 | 2.790 | 2.820 | 2.820 | 48,322,968 |
| 2024-05-31 | 3.000 | 3.020 | 2.950 | 2.960 | 2.960 | 22,550,311 |
| 2024-05-30 | 3.050 | 3.060 | 2.980 | 3.000 | 3.000 | 27,131,789 |
| 2024-05-29 | 3.060 | 3.140 | 3.050 | 3.080 | 3.080 | 26,914,520 |
| 2024-05-28 | 3.170 | 3.210 | 3.060 | 3.070 | 3.070 | 31,915,996 |
| 2024-05-27 | 3.170 | 3.190 | 3.070 | 3.150 | 3.150 | 36,956,547 |
| 2024-05-24 | 3.290 | 3.300 | 3.180 | 3.190 | 3.190 | 35,626,402 |
| 2024-05-23 | 3.340 | 3.360 | 3.240 | 3.280 | 3.280 | 64,313,211 |
| 2024-05-22 | 3.260 | 3.500 | 3.250 | 3.390 | 3.390 | 117,804,141 |
| 2024-05-21 | 3.240 | 3.320 | 3.230 | 3.280 | 3.280 | 50,529,788 |
| 2024-05-20 | 3.380 | 3.390 | 3.240 | 3.260 | 3.260 | 113,711,785 |
| 2024-05-17 | 3.160 | 3.420 | 3.110 | 3.420 | 3.420 | 122,234,223 |
| 2024-05-16 | 2.990 | 3.170 | 2.990 | 3.130 | 3.130 | 75,997,578 |
| 2024-05-15 | 2.970 | 3.070 | 2.970 | 3.020 | 3.020 | 37,895,870 |
| 2024-05-14 | 3.000 | 3.050 | 2.960 | 2.990 | 2.990 | 25,518,447 |
| 2024-05-13 | 3.020 | 3.020 | 2.950 | 2.990 | 2.990 | 28,030,468 |
| 2024-05-10 | 2.950 | 3.090 | 2.920 | 3.050 | 3.050 | 50,966,549 |
| 2024-05-09 | 2.970 | 3.000 | 2.910 | 2.950 | 2.950 | 32,525,709 |
| 2024-05-08 | 3.030 | 3.040 | 2.930 | 2.940 | 2.940 | 25,828,200 |
| 2024-05-07 | 3.050 | 3.120 | 2.990 | 3.060 | 3.060 | 42,645,514 |
| 2024-05-06 | 3.160 | 3.210 | 3.050 | 3.060 | 3.060 | 48,233,064 |
| 2024-04-30 | 3.050 | 3.110 | 3.020 | 3.090 | 3.090 | 50,800,846 |
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.