Financial Street Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.750	2.790	2.730	2.770	2.770	14,734,270
2026-01-16	2.830	2.830	2.760	2.760	2.760	21,492,798
2026-01-15	2.790	2.820	2.780	2.810	2.810	24,235,212
2026-01-14	2.800	2.830	2.770	2.800	2.800	33,906,096
2026-01-13	2.830	2.840	2.800	2.800	2.800	25,867,536
2026-01-12	2.830	2.850	2.810	2.820	2.820	27,073,084
2026-01-09	2.840	2.860	2.820	2.840	2.840	25,576,602
2026-01-08	2.800	2.870	2.790	2.850	2.850	29,562,829
2026-01-07	2.820	2.850	2.800	2.810	2.810	21,916,628
2026-01-06	2.790	2.840	2.780	2.820	2.820	31,502,053
2026-01-05	2.760	2.800	2.750	2.790	2.790	21,455,312
2025-12-31	2.750	2.760	2.730	2.750	2.750	13,120,357
2025-12-30	2.750	2.750	2.730	2.730	2.730	9,670,277
2025-12-29	2.760	2.780	2.750	2.750	2.750	13,394,238
2025-12-26	2.770	2.790	2.750	2.770	2.770	18,774,919
2025-12-25	2.800	2.830	2.770	2.790	2.790	21,424,877
2025-12-24	2.730	2.760	2.730	2.750	2.750	12,594,379
2025-12-23	2.780	2.780	2.720	2.740	2.740	17,786,925
2025-12-22	2.790	2.800	2.760	2.780	2.780	17,656,510
2025-12-19	2.740	2.800	2.740	2.780	2.780	16,440,392
2025-12-18	2.740	2.760	2.730	2.750	2.750	9,472,788
2025-12-17	2.740	2.760	2.710	2.740	2.740	17,370,566
2025-12-16	2.770	2.800	2.730	2.750	2.750	20,659,032
2025-12-15	2.780	2.800	2.770	2.770	2.770	16,323,766
2025-12-12	2.800	2.820	2.780	2.800	2.800	18,951,589
2025-12-11	2.860	2.860	2.780	2.780	2.780	32,758,813
2025-12-10	2.780	2.900	2.750	2.870	2.870	56,084,862
2025-12-09	2.840	2.840	2.770	2.770	2.770	24,814,431
2025-12-08	2.840	2.870	2.830	2.850	2.850	22,711,431
2025-12-05	2.820	2.840	2.790	2.840	2.840	20,867,268
2025-12-04	2.810	2.860	2.770	2.830	2.830	34,308,992
2025-12-03	2.850	2.860	2.800	2.800	2.800	28,550,002
2025-12-02	2.850	2.860	2.820	2.860	2.860	22,869,256
2025-12-01	2.860	2.880	2.840	2.850	2.850	20,470,621
2025-11-28	2.840	2.870	2.790	2.870	2.870	26,696,562
2025-11-27	2.870	2.870	2.790	2.840	2.840	38,255,751
2025-11-26	2.930	2.950	2.870	2.880	2.880	47,558,403
2025-11-25	2.950	2.960	2.910	2.930	2.930	47,028,210
2025-11-24	2.980	3.020	2.930	2.940	2.940	43,607,942
2025-11-21	3.030	3.080	2.960	2.960	2.960	49,225,289
2025-11-20	3.030	3.130	2.980	3.050	3.050	62,577,548
2025-11-19	3.090	3.110	3.010	3.020	3.020	39,929,786
2025-11-18	3.210	3.220	3.050	3.100	3.100	63,731,362
2025-11-17	3.180	3.230	3.160	3.220	3.220	34,251,165
2025-11-14	3.150	3.240	3.140	3.190	3.190	46,422,750
2025-11-13	3.100	3.170	3.060	3.170	3.170	45,772,164
2025-11-12	3.120	3.150	3.080	3.110	3.110	29,431,021
2025-11-11	3.070	3.150	3.060	3.130	3.130	50,482,037
2025-11-10	3.010	3.080	2.990	3.070	3.070	48,925,518
2025-11-07	3.020	3.040	3.000	3.000	3.000	24,027,121
2025-11-06	3.040	3.050	3.010	3.020	3.020	22,109,911
2025-11-05	3.010	3.050	2.990	3.040	3.040	26,454,440
2025-11-04	3.020	3.040	2.990	3.020	3.020	34,059,653
2025-11-03	3.020	3.030	2.990	3.020	3.020	31,065,836
2025-10-31	3.020	3.050	3.000	3.020	3.020	28,783,119
2025-10-30	3.050	3.060	3.000	3.000	3.000	36,098,998
2025-10-29	3.040	3.070	3.000	3.060	3.060	33,721,111
2025-10-28	3.060	3.080	3.030	3.040	3.040	34,285,766
2025-10-27	3.090	3.100	3.050	3.060	3.060	41,619,611
2025-10-24	3.180	3.190	3.080	3.080	3.080	58,133,832

← NewerPage 4 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.