Financial Street Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.410	2.420	2.360	2.380	2.380	39,161,605
2026-07-20	2.390	2.440	2.380	2.420	2.420	36,536,645
2026-07-17	2.460	2.540	2.380	2.390	2.390	58,102,777
2026-07-16	2.480	2.510	2.420	2.480	2.480	49,746,891
2026-07-15	2.400	2.490	2.380	2.460	2.460	50,346,684
2026-07-14	2.380	2.450	2.350	2.440	2.440	34,531,887
2026-07-13	2.450	2.480	2.370	2.380	2.380	42,590,320
2026-07-10	2.380	2.530	2.360	2.480	2.480	57,948,617
2026-07-09	2.410	2.440	2.360	2.400	2.400	38,582,379
2026-07-08	2.380	2.440	2.350	2.420	2.420	31,361,328
2026-07-07	2.470	2.470	2.370	2.380	2.380	36,792,246
2026-07-06	2.470	2.500	2.440	2.480	2.480	36,218,203
2026-07-03	2.450	2.490	2.430	2.460	2.460	36,694,000
2026-07-02	2.470	2.530	2.420	2.440	2.440	42,941,441
2026-07-01	2.390	2.530	2.380	2.470	2.470	48,829,160
2026-06-30	2.490	2.500	2.390	2.410	2.410	58,275,977
2026-06-29	2.530	2.550	2.480	2.510	2.510	55,663,891
2026-06-26	2.630	2.660	2.560	2.560	2.560	49,301,711
2026-06-25	2.610	2.640	2.580	2.620	2.620	34,289,133
2026-06-24	2.730	2.740	2.580	2.620	2.620	52,470,848
2026-06-23	2.680	2.800	2.670	2.740	2.740	59,220,059
2026-06-22	2.650	2.710	2.570	2.700	2.700	47,939,055
2026-06-18	2.690	2.700	2.640	2.670	2.670	34,306,480
2026-06-17	2.710	2.720	2.680	2.710	2.710	36,719,180
2026-06-16	2.780	2.790	2.690	2.730	2.730	47,150,121
2026-06-15	2.770	2.850	2.750	2.780	2.780	50,486,848
2026-06-12	2.780	2.810	2.730	2.760	2.760	51,018,699
2026-06-11	2.770	2.780	2.710	2.750	2.750	39,589,230
2026-06-10	2.770	2.810	2.740	2.780	2.780	41,369,641
2026-06-09	2.870	2.890	2.740	2.790	2.790	58,450,051
2026-06-08	2.850	2.940	2.800	2.870	2.870	74,175,180
2026-06-05	2.900	3.070	2.900	2.930	2.930	86,953,828
2026-06-04	2.960	3.040	2.860	2.890	2.890	76,623,398
2026-06-03	3.040	3.050	2.910	2.980	2.980	90,598,609
2026-06-02	3.110	3.130	3.030	3.050	3.050	88,866,383
2026-06-01	3.110	3.170	3.020	3.130	3.130	151,681,594
2026-05-29	2.940	3.220	2.940	3.090	3.090	189,193,703
2026-05-28	2.860	2.970	2.850	2.930	2.930	45,762,961
2026-05-27	2.970	2.970	2.830	2.880	2.880	49,597,473
2026-05-26	2.980	2.990	2.910	2.980	2.980	53,103,090
2026-05-25	2.910	3.010	2.900	3.000	3.000	54,643,219
2026-05-22	2.890	2.950	2.860	2.930	2.930	58,971,449
2026-05-21	3.020	3.040	2.860	2.870	2.870	79,651,562
2026-05-20	3.060	3.090	2.940	3.040	3.040	92,428,867
2026-05-19	2.970	3.040	2.940	3.030	3.030	86,814,531
2026-05-18	2.990	3.000	2.930	2.960	2.960	64,508,328
2026-05-15	3.050	3.100	2.980	3.010	3.010	94,846,875
2026-05-14	3.190	3.200	3.020	3.040	3.040	85,524,414
2026-05-13	3.210	3.260	3.120	3.160	3.160	105,908,602
2026-05-12	3.310	3.330	3.190	3.240	3.240	130,793,297
2026-05-11	3.230	3.390	3.180	3.330	3.330	159,547,391
2026-05-08	3.330	3.440	3.230	3.270	3.270	178,447,297
2026-05-07	3.430	3.480	3.300	3.350	3.350	255,756,609
2026-05-06	3.170	3.490	3.080	3.490	3.490	215,803,703
2026-04-30	3.110	3.170	3.020	3.170	3.170	122,536,000
2026-04-29	2.880	2.880	2.880	2.880	2.880	23,664,770
2026-04-28	2.640	2.670	2.590	2.620	2.620	23,262,010
2026-04-27	2.640	2.660	2.580	2.640	2.640	31,653,000
2026-04-24	2.670	2.680	2.630	2.650	2.650	27,579,520
2026-04-23	2.740	2.740	2.660	2.680	2.680	37,697,551

← NewerPage 2 of 21 · 1,217 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.