Financial Street Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.230 | 3.240 | 3.120 | 3.180 | 3.180 | 48,027,121 |
| 2025-10-22 | 3.110 | 3.250 | 3.110 | 3.220 | 3.220 | 80,690,354 |
| 2025-10-21 | 3.030 | 3.140 | 3.000 | 3.130 | 3.130 | 70,881,619 |
| 2025-10-20 | 3.020 | 3.070 | 2.990 | 3.040 | 3.040 | 53,372,223 |
| 2025-10-17 | 3.000 | 3.180 | 2.990 | 3.010 | 3.010 | 94,932,534 |
| 2025-10-16 | 3.050 | 3.060 | 2.980 | 3.000 | 3.000 | 36,469,402 |
| 2025-10-15 | 3.060 | 3.110 | 3.020 | 3.050 | 3.050 | 35,801,017 |
| 2025-10-14 | 3.040 | 3.160 | 3.040 | 3.050 | 3.050 | 60,620,617 |
| 2025-10-13 | 2.980 | 3.030 | 2.950 | 3.020 | 3.020 | 34,292,491 |
| 2025-10-10 | 3.020 | 3.100 | 3.010 | 3.060 | 3.060 | 49,066,761 |
| 2025-10-09 | 3.070 | 3.080 | 2.940 | 3.040 | 3.040 | 50,349,121 |
| 2025-09-30 | 3.040 | 3.090 | 3.000 | 3.070 | 3.070 | 42,189,364 |
| 2025-09-29 | 3.000 | 3.060 | 2.930 | 3.040 | 3.040 | 36,724,883 |
| 2025-09-26 | 2.980 | 3.090 | 2.960 | 3.000 | 3.000 | 40,677,320 |
| 2025-09-25 | 3.040 | 3.050 | 2.980 | 2.980 | 2.980 | 36,565,051 |
| 2025-09-24 | 3.000 | 3.090 | 2.960 | 3.040 | 3.040 | 48,302,669 |
| 2025-09-23 | 3.140 | 3.140 | 2.940 | 2.990 | 2.990 | 63,998,932 |
| 2025-09-22 | 3.160 | 3.170 | 3.040 | 3.150 | 3.150 | 51,962,154 |
| 2025-09-19 | 3.220 | 3.240 | 3.080 | 3.190 | 3.190 | 61,983,796 |
| 2025-09-18 | 3.350 | 3.370 | 3.170 | 3.210 | 3.210 | 75,101,388 |
| 2025-09-17 | 3.340 | 3.360 | 3.240 | 3.350 | 3.350 | 69,001,031 |
| 2025-09-16 | 3.270 | 3.350 | 3.250 | 3.340 | 3.340 | 92,970,322 |
| 2025-09-15 | 3.290 | 3.340 | 3.180 | 3.280 | 3.280 | 84,268,923 |
| 2025-09-12 | 3.170 | 3.450 | 3.160 | 3.330 | 3.330 | 116,046,038 |
| 2025-09-11 | 3.200 | 3.200 | 3.130 | 3.170 | 3.170 | 51,998,234 |
| 2025-09-10 | 3.130 | 3.210 | 3.100 | 3.210 | 3.210 | 79,284,976 |
| 2025-09-09 | 3.030 | 3.140 | 3.010 | 3.140 | 3.140 | 75,555,533 |
| 2025-09-08 | 2.970 | 3.040 | 2.960 | 3.030 | 3.030 | 37,221,110 |
| 2025-09-05 | 2.910 | 2.970 | 2.890 | 2.970 | 2.970 | 34,664,101 |
| 2025-09-04 | 2.930 | 2.980 | 2.880 | 2.900 | 2.900 | 41,238,912 |
| 2025-09-03 | 2.960 | 2.980 | 2.920 | 2.930 | 2.930 | 25,439,778 |
| 2025-09-02 | 2.960 | 3.000 | 2.930 | 2.960 | 2.960 | 29,495,084 |
| 2025-09-01 | 2.980 | 3.000 | 2.940 | 2.970 | 2.970 | 27,427,797 |
| 2025-08-29 | 3.040 | 3.070 | 2.970 | 2.980 | 2.980 | 38,585,573 |
| 2025-08-28 | 3.010 | 3.050 | 2.930 | 3.010 | 3.010 | 46,889,913 |
| 2025-08-27 | 3.120 | 3.130 | 3.000 | 3.010 | 3.010 | 48,753,926 |
| 2025-08-26 | 3.150 | 3.170 | 3.120 | 3.140 | 3.140 | 43,724,408 |
| 2025-08-25 | 3.040 | 3.210 | 3.040 | 3.160 | 3.160 | 95,342,224 |
| 2025-08-22 | 3.030 | 3.040 | 2.990 | 3.030 | 3.030 | 32,445,347 |
| 2025-08-21 | 3.050 | 3.060 | 3.020 | 3.040 | 3.040 | 30,151,387 |
| 2025-08-20 | 3.030 | 3.050 | 3.000 | 3.050 | 3.050 | 26,810,312 |
| 2025-08-19 | 3.020 | 3.080 | 3.010 | 3.040 | 3.040 | 50,604,682 |
| 2025-08-18 | 3.060 | 3.070 | 3.000 | 3.020 | 3.020 | 29,206,955 |
| 2025-08-15 | 2.970 | 3.050 | 2.950 | 3.020 | 3.020 | 40,906,469 |
| 2025-08-14 | 3.030 | 3.060 | 2.950 | 2.950 | 2.950 | 35,582,608 |
| 2025-08-13 | 3.050 | 3.080 | 3.020 | 3.030 | 3.030 | 29,790,044 |
| 2025-08-12 | 3.000 | 3.070 | 2.980 | 3.040 | 3.040 | 33,785,068 |
| 2025-08-11 | 2.980 | 3.040 | 2.980 | 3.010 | 3.010 | 43,027,820 |
| 2025-08-08 | 2.940 | 2.960 | 2.920 | 2.950 | 2.950 | 17,037,186 |
| 2025-08-07 | 2.940 | 2.960 | 2.920 | 2.950 | 2.950 | 22,309,488 |
| 2025-08-06 | 2.960 | 2.960 | 2.920 | 2.940 | 2.940 | 18,375,026 |
| 2025-08-05 | 2.960 | 2.970 | 2.930 | 2.960 | 2.960 | 18,550,953 |
| 2025-08-04 | 2.940 | 2.980 | 2.910 | 2.940 | 2.940 | 21,350,940 |
| 2025-08-01 | 2.940 | 2.970 | 2.920 | 2.940 | 2.940 | 22,163,167 |
| 2025-07-31 | 3.020 | 3.020 | 2.910 | 2.930 | 2.930 | 37,981,525 |
| 2025-07-30 | 3.060 | 3.100 | 3.010 | 3.030 | 3.030 | 32,721,442 |
| 2025-07-29 | 3.070 | 3.070 | 3.020 | 3.070 | 3.070 | 21,477,032 |
| 2025-07-28 | 3.080 | 3.090 | 3.020 | 3.060 | 3.060 | 21,999,370 |
| 2025-07-25 | 3.120 | 3.120 | 3.050 | 3.070 | 3.070 | 31,765,461 |
| 2025-07-24 | 3.040 | 3.130 | 3.020 | 3.110 | 3.110 | 53,735,023 |
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.