Financial Street Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.330	3.420	3.240	3.250	3.250	97,371,366
2024-10-28	3.270	3.410	3.270	3.390	3.390	123,130,737
2024-10-25	3.230	3.380	3.230	3.290	3.290	110,819,063
2024-10-24	3.220	3.410	3.200	3.230	3.230	105,031,368
2024-10-23	3.190	3.290	3.160	3.250	3.250	103,585,038
2024-10-22	3.170	3.240	3.160	3.200	3.200	71,498,420
2024-10-21	3.220	3.300	3.160	3.190	3.190	104,955,014
2024-10-18	3.130	3.310	3.070	3.240	3.240	156,260,946
2024-10-17	3.500	3.520	3.160	3.190	3.190	245,880,244
2024-10-16	3.230	3.470	3.220	3.470	3.470	211,391,996
2024-10-15	3.180	3.320	3.140	3.150	3.150	129,479,224
2024-10-14	3.340	3.400	3.140	3.270	3.270	172,426,919
2024-10-11	3.170	3.410	3.150	3.260	3.260	165,471,434
2024-10-10	3.400	3.470	3.130	3.210	3.210	206,547,301
2024-10-09	3.600	3.850	3.470	3.470	3.470	343,291,829
2024-10-08	3.850	3.850	3.510	3.850	3.850	229,514,220
2024-09-30	3.500	3.500	3.500	3.500	3.500	12,899,893
2024-09-27	3.180	3.180	3.180	3.180	3.180	23,701,462
2024-09-26	2.700	2.890	2.630	2.890	2.890	184,329,221
2024-09-25	2.550	2.630	2.550	2.630	2.630	55,816,046
2024-09-24	2.300	2.420	2.250	2.390	2.390	74,483,627
2024-09-23	2.250	2.290	2.220	2.260	2.260	25,468,874
2024-09-20	2.210	2.280	2.190	2.270	2.270	42,504,900
2024-09-19	2.160	2.260	2.140	2.230	2.230	41,349,415
2024-09-18	2.090	2.170	2.060	2.140	2.140	23,907,026
2024-09-13	2.080	2.130	2.070	2.100	2.100	18,765,200
2024-09-12	2.080	2.110	2.060	2.090	2.090	12,724,329
2024-09-11	2.080	2.100	2.050	2.070	2.070	14,550,619
2024-09-10	2.140	2.140	2.060	2.090	2.090	21,559,632
2024-09-09	2.130	2.170	2.100	2.130	2.130	18,659,241
2024-09-06	2.140	2.180	2.130	2.140	2.140	27,041,812
2024-09-05	2.110	2.180	2.090	2.160	2.160	42,617,910
2024-09-04	2.090	2.160	2.060	2.070	2.070	21,330,052
2024-09-03	2.060	2.140	2.060	2.110	2.110	25,841,054
2024-09-02	2.100	2.130	2.060	2.070	2.070	30,301,404
2024-08-30	1.990	2.180	1.970	2.120	2.120	63,068,806
2024-08-29	1.970	2.010	1.950	1.990	1.990	19,105,500
2024-08-28	2.000	2.010	1.970	1.980	1.980	25,242,106
2024-08-27	2.100	2.110	1.990	2.000	2.000	40,487,351
2024-08-26	2.070	2.130	2.060	2.100	2.100	22,100,481
2024-08-23	2.110	2.130	2.060	2.080	2.080	26,888,872
2024-08-22	2.160	2.190	2.110	2.130	2.130	23,689,256
2024-08-21	2.160	2.180	2.130	2.150	2.150	18,869,900
2024-08-20	2.200	2.210	2.160	2.170	2.170	26,318,753
2024-08-19	2.210	2.230	2.160	2.190	2.190	37,476,992
2024-08-16	2.290	2.320	2.220	2.230	2.230	44,225,658
2024-08-15	2.240	2.310	2.210	2.310	2.310	48,752,675
2024-08-14	2.270	2.280	2.240	2.240	2.240	25,583,400
2024-08-13	2.290	2.290	2.230	2.260	2.260	33,082,543
2024-08-12	2.380	2.420	2.270	2.290	2.290	64,097,341
2024-08-09	2.290	2.520	2.280	2.390	2.390	124,030,108
2024-08-08	2.240	2.350	2.220	2.290	2.290	40,027,421
2024-08-07	2.260	2.270	2.210	2.230	2.230	24,842,386
2024-08-06	2.240	2.280	2.220	2.270	2.270	25,063,001
2024-08-05	2.230	2.290	2.200	2.210	2.210	31,340,000
2024-08-02	2.230	2.280	2.220	2.230	2.230	26,877,315
2024-08-01	2.300	2.310	2.240	2.240	2.240	23,582,188
2024-07-31	2.200	2.290	2.190	2.290	2.290	36,486,097
2024-07-30	2.170	2.220	2.150	2.210	2.210	26,935,557
2024-07-29	2.180	2.190	2.100	2.160	2.160	24,265,920

← NewerPage 9 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.