Financial Street Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	3.050	3.120	3.040	3.040	3.040	39,784,328
2025-07-22	3.030	3.060	2.980	3.060	3.060	41,128,449
2025-07-21	2.960	3.030	2.950	3.020	3.020	43,109,974
2025-07-18	2.960	2.960	2.920	2.950	2.950	24,248,441
2025-07-17	2.960	2.980	2.920	2.950	2.950	27,547,300
2025-07-16	2.960	2.990	2.930	2.950	2.950	33,705,549
2025-07-15	3.010	3.030	2.910	2.970	2.970	48,878,800
2025-07-14	3.090	3.100	3.000	3.020	3.020	49,843,869
2025-07-11	3.130	3.170	3.080	3.110	3.110	91,147,403
2025-07-10	2.900	3.180	2.900	3.150	3.150	131,973,296
2025-07-09	2.900	2.930	2.890	2.910	2.910	30,616,151
2025-07-08	2.870	2.900	2.860	2.900	2.900	25,746,004
2025-07-07	2.830	2.890	2.820	2.880	2.880	34,887,770
2025-07-04	2.840	2.860	2.820	2.830	2.830	22,484,499
2025-07-03	2.840	2.870	2.820	2.840	2.840	25,839,798
2025-07-02	2.790	2.850	2.790	2.840	2.840	24,546,382
2025-07-01	2.830	2.830	2.780	2.800	2.800	18,874,279
2025-06-30	2.840	2.850	2.810	2.820	2.820	21,180,951
2025-06-27	2.830	2.890	2.830	2.830	2.830	27,840,113
2025-06-26	2.880	2.880	2.810	2.830	2.830	34,709,777
2025-06-25	2.790	2.870	2.770	2.870	2.870	38,777,708
2025-06-24	2.740	2.810	2.740	2.800	2.800	22,293,098
2025-06-23	2.700	2.750	2.690	2.740	2.740	11,165,504
2025-06-20	2.750	2.760	2.710	2.710	2.710	10,053,600
2025-06-19	2.790	2.800	2.730	2.740	2.740	15,861,000
2025-06-18	2.790	2.810	2.740	2.800	2.800	24,106,260
2025-06-17	2.780	2.820	2.760	2.800	2.800	17,983,322
2025-06-16	2.720	2.810	2.720	2.780	2.780	27,136,253
2025-06-13	2.780	2.780	2.720	2.720	2.720	20,278,481
2025-06-12	2.820	2.820	2.770	2.790	2.790	19,293,659
2025-06-11	2.800	2.840	2.790	2.820	2.820	19,976,049
2025-06-10	2.810	2.840	2.770	2.810	2.810	24,283,980
2025-06-09	2.820	2.830	2.780	2.810	2.810	29,648,495
2025-06-06	2.820	2.840	2.800	2.820	2.820	28,255,599
2025-06-05	2.800	2.960	2.800	2.830	2.830	70,616,719
2025-06-04	2.730	2.780	2.720	2.770	2.770	17,735,312
2025-06-03	2.720	2.750	2.700	2.720	2.720	14,202,259
2025-05-30	2.730	2.780	2.710	2.740	2.740	17,911,900
2025-05-29	2.700	2.750	2.690	2.730	2.730	14,680,617
2025-05-28	2.730	2.750	2.690	2.700	2.700	9,564,940
2025-05-27	2.710	2.740	2.700	2.730	2.730	11,578,798
2025-05-26	2.690	2.730	2.670	2.710	2.710	9,554,396
2025-05-23	2.720	2.730	2.680	2.690	2.690	18,038,700
2025-05-22	2.800	2.810	2.710	2.730	2.730	30,162,000
2025-05-21	2.840	2.850	2.800	2.800	2.800	18,385,732
2025-05-20	2.850	2.880	2.810	2.840	2.840	22,854,132
2025-05-19	2.730	2.870	2.730	2.850	2.850	46,882,649
2025-05-16	2.770	2.790	2.740	2.750	2.750	13,319,900
2025-05-15	2.810	2.840	2.760	2.770	2.770	20,072,300
2025-05-14	2.770	2.820	2.740	2.820	2.820	23,909,024
2025-05-13	2.790	2.800	2.760	2.780	2.780	16,502,514
2025-05-12	2.750	2.780	2.720	2.770	2.770	16,617,478
2025-05-09	2.820	2.840	2.740	2.740	2.740	25,859,100
2025-05-08	2.820	2.840	2.770	2.820	2.820	22,982,406
2025-05-07	2.880	2.940	2.800	2.810	2.810	43,648,870
2025-05-06	2.780	2.790	2.740	2.780	2.780	27,909,408
2025-04-30	2.720	2.800	2.720	2.760	2.760	32,243,056
2025-04-29	2.700	2.740	2.680	2.720	2.720	27,136,700
2025-04-28	2.890	2.900	2.700	2.720	2.720	75,119,859
2025-04-25	2.930	3.080	2.920	2.940	2.940	92,244,002

← NewerPage 6 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.