Financial Street Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.720	2.750	2.700	2.750	2.750	30,856,840
2026-04-21	2.770	2.780	2.710	2.730	2.730	40,890,473
2026-04-20	2.790	2.790	2.700	2.780	2.780	68,267,055
2026-04-17	2.820	2.940	2.790	2.810	2.810	89,167,000
2026-04-16	2.860	2.880	2.790	2.840	2.840	84,487,359
2026-04-15	3.000	3.050	2.840	2.880	2.880	158,274,297
2026-04-14	3.070	3.220	2.970	3.060	3.060	232,682,797
2026-04-13	2.780	3.060	2.760	3.060	3.060	146,665,906
2026-04-10	2.630	2.780	2.630	2.780	2.780	62,890,762
2026-04-09	2.550	2.560	2.510	2.530	2.530	10,085,650
2026-04-08	2.510	2.570	2.510	2.560	2.560	15,630,750
2026-04-07	2.460	2.500	2.450	2.490	2.490	10,082,290
2026-04-03	2.510	2.520	2.460	2.460	2.460	9,544,731
2026-04-02	2.560	2.570	2.490	2.510	2.510	13,816,400
2026-04-01	2.580	2.590	2.540	2.570	2.570	13,061,610
2026-03-31	2.580	2.620	2.550	2.560	2.560	14,993,020
2026-03-30	2.550	2.590	2.520	2.570	2.570	13,988,200
2026-03-27	2.540	2.580	2.530	2.580	2.580	12,751,600
2026-03-26	2.580	2.610	2.550	2.560	2.560	16,220,300
2026-03-25	2.550	2.600	2.540	2.580	2.580	17,528,869
2026-03-24	2.560	2.570	2.480	2.560	2.560	17,503,471
2026-03-23	2.640	2.640	2.460	2.470	2.470	27,859,850
2026-03-20	2.710	2.710	2.650	2.660	2.660	22,418,520
2026-03-19	2.730	2.750	2.690	2.700	2.700	20,754,189
2026-03-18	2.810	2.810	2.720	2.740	2.740	30,971,730
2026-03-17	2.770	2.850	2.760	2.800	2.800	48,144,848
2026-03-16	2.760	2.800	2.750	2.760	2.760	23,986,180
2026-03-13	2.750	2.790	2.740	2.740	2.740	21,112,920
2026-03-12	2.730	2.770	2.720	2.750	2.750	19,906,270
2026-03-11	2.740	2.740	2.710	2.730	2.730	13,007,860
2026-03-10	2.730	2.740	2.720	2.740	2.740	11,638,500
2026-03-09	2.730	2.730	2.690	2.720	2.720	16,301,430
2026-03-06	2.710	2.750	2.700	2.740	2.740	14,746,080
2026-03-05	2.720	2.740	2.700	2.720	2.720	13,174,500
2026-03-04	2.720	2.740	2.680	2.700	2.700	25,729,471
2026-03-03	2.780	2.790	2.730	2.730	2.730	24,685,650
2026-03-02	2.800	2.810	2.760	2.780	2.780	27,831,490
2026-02-27	2.810	2.830	2.800	2.830	2.830	17,039,051
2026-02-26	2.900	2.910	2.800	2.810	2.810	45,434,832
2026-02-25	2.820	2.920	2.820	2.900	2.900	45,026,754
2026-02-24	2.830	2.840	2.800	2.820	2.820	16,716,670
2026-02-13	2.840	2.860	2.810	2.810	2.810	20,891,109
2026-02-12	2.890	2.910	2.840	2.850	2.850	25,943,189
2026-02-11	2.900	2.900	2.870	2.890	2.890	21,493,199
2026-02-10	2.940	2.940	2.880	2.890	2.890	26,295,119
2026-02-09	2.900	2.980	2.890	2.940	2.940	37,142,180
2026-02-06	2.900	2.920	2.860	2.880	2.880	33,328,539
2026-02-05	2.910	2.960	2.890	2.920	2.920	43,987,000
2026-02-04	2.810	2.930	2.780	2.920	2.920	70,027,719
2026-02-03	2.800	2.860	2.780	2.810	2.810	35,416,566
2026-02-02	2.810	2.830	2.710	2.730	2.730	45,262,039
2026-01-30	2.900	2.910	2.800	2.830	2.830	45,163,488
2026-01-29	2.790	2.930	2.780	2.920	2.920	87,543,609
2026-01-28	2.770	2.810	2.760	2.800	2.800	26,809,900
2026-01-27	2.820	2.820	2.750	2.770	2.770	28,809,420
2026-01-26	2.840	2.860	2.800	2.820	2.820	30,328,760
2026-01-23	2.860	2.870	2.830	2.840	2.840	32,100,080
2026-01-22	2.830	2.870	2.820	2.870	2.870	28,395,650
2026-01-21	2.820	2.860	2.800	2.840	2.840	29,070,529
2026-01-20	2.760	2.840	2.760	2.830	2.830	42,590,520

← NewerPage 3 of 5 · 243 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.