Financial Street Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.930	3.080	2.920	2.940	2.940	92,244,002
2025-04-24	2.920	2.990	2.890	2.950	2.950	45,903,067
2025-04-23	2.970	2.980	2.910	2.920	2.920	43,472,092
2025-04-22	2.960	3.000	2.920	2.970	2.970	71,888,531
2025-04-21	2.990	3.030	2.870	2.960	2.960	106,180,410
2025-04-18	2.760	3.040	2.740	3.040	3.040	108,688,989
2025-04-17	2.700	2.830	2.690	2.760	2.760	48,451,035
2025-04-16	2.690	2.780	2.680	2.710	2.710	41,314,601
2025-04-15	2.720	2.730	2.670	2.680	2.680	16,283,921
2025-04-14	2.700	2.750	2.700	2.720	2.720	16,918,992
2025-04-11	2.740	2.750	2.690	2.700	2.700	25,225,814
2025-04-10	2.700	2.780	2.680	2.760	2.760	35,424,236
2025-04-09	2.540	2.770	2.420	2.710	2.710	51,163,127
2025-04-08	2.570	2.600	2.490	2.570	2.570	36,172,997
2025-04-07	2.710	2.730	2.570	2.570	2.570	29,014,400
2025-04-03	2.780	2.880	2.770	2.850	2.850	23,379,100
2025-04-02	2.810	2.820	2.790	2.800	2.800	8,644,400
2025-04-01	2.780	2.830	2.780	2.800	2.800	17,275,500
2025-03-31	2.860	2.870	2.750	2.780	2.780	26,079,244
2025-03-28	2.900	2.900	2.840	2.870	2.870	13,037,458
2025-03-27	2.900	2.910	2.860	2.890	2.890	13,370,800
2025-03-26	2.890	2.940	2.880	2.900	2.900	18,894,678
2025-03-25	2.870	2.920	2.840	2.890	2.890	19,100,237
2025-03-24	2.980	2.980	2.850	2.880	2.880	34,974,620
2025-03-21	3.010	3.030	2.970	2.970	2.970	26,585,566
2025-03-20	3.010	3.040	3.000	3.010	3.010	18,244,535
2025-03-19	3.030	3.030	3.000	3.010	3.010	15,851,477
2025-03-18	3.080	3.090	3.020	3.030	3.030	30,082,448
2025-03-17	3.040	3.100	3.040	3.070	3.070	38,075,300
2025-03-14	2.970	3.040	2.970	3.040	3.040	35,877,750
2025-03-13	2.990	3.010	2.960	2.970	2.970	19,254,488
2025-03-12	3.010	3.020	2.980	3.000	3.000	15,170,819
2025-03-11	3.010	3.010	2.970	3.010	3.010	16,511,037
2025-03-10	3.000	3.060	2.980	3.030	3.030	29,717,124
2025-03-07	3.070	3.080	2.990	3.000	3.000	31,781,511
2025-03-06	3.020	3.090	3.000	3.090	3.090	39,227,814
2025-03-05	3.050	3.050	2.970	3.020	3.020	30,892,010
2025-03-04	3.050	3.060	3.010	3.050	3.050	29,889,600
2025-03-03	3.050	3.120	3.050	3.070	3.070	35,356,734
2025-02-28	3.150	3.190	3.040	3.050	3.050	57,477,766
2025-02-27	3.140	3.220	3.120	3.170	3.170	36,411,000
2025-02-26	3.090	3.170	3.070	3.160	3.160	47,352,104
2025-02-25	3.100	3.140	3.070	3.080	3.080	35,110,343
2025-02-24	3.090	3.210	3.070	3.120	3.120	43,889,096
2025-02-21	3.130	3.140	3.040	3.080	3.080	35,766,482
2025-02-20	3.120	3.160	3.060	3.120	3.120	31,516,422
2025-02-19	3.080	3.110	3.070	3.090	3.090	26,473,795
2025-02-18	3.200	3.210	3.070	3.090	3.090	35,914,045
2025-02-17	3.170	3.240	3.120	3.200	3.200	43,690,364
2025-02-14	3.260	3.260	3.140	3.160	3.160	46,037,332
2025-02-13	3.150	3.330	3.120	3.260	3.260	84,669,671
2025-02-12	3.110	3.190	3.050	3.190	3.190	46,827,397
2025-02-11	3.200	3.230	3.080	3.100	3.100	33,062,308
2025-02-10	3.150	3.190	3.110	3.190	3.190	32,142,151
2025-02-07	3.060	3.170	3.030	3.130	3.130	42,600,923
2025-02-06	3.040	3.070	3.010	3.060	3.060	27,078,183
2025-02-05	3.050	3.060	3.000	3.050	3.050	22,990,538
2025-01-27	3.010	3.090	3.000	3.020	3.020	36,586,383
2025-01-24	3.040	3.120	2.960	2.990	2.990	76,810,301
2025-01-23	3.200	3.290	3.200	3.220	3.220	45,231,534

← NewerPage 7 of 21 · 1,218 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.