XIAO FANG ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.530	22.750	22.150	22.570	22.570	1,302,828
2026-10-16	23.000	23.380	22.380	22.580	22.580	1,703,014
2026-10-15	22.670	23.180	22.520	22.750	22.750	1,450,440
2026-10-14	23.610	23.650	23.010	23.020	23.020	1,666,920
2026-10-13	23.610	23.880	23.100	23.660	23.660	1,712,700
2026-10-12	24.460	24.540	23.720	23.790	23.790	1,894,600
2026-10-09	23.900	24.560	23.510	24.470	24.470	2,522,922
2026-10-08	24.560	24.710	23.960	24.070	24.070	2,101,814
2026-09-30	24.120	24.750	24.120	24.460	24.460	2,825,620
2026-09-29	24.350	24.680	24.100	24.140	24.140	2,110,097
2026-09-28	24.280	24.640	24.200	24.350	24.350	1,926,996
2026-09-24	24.700	24.980	24.250	24.250	24.250	2,616,884
2026-09-23	25.100	25.330	24.810	24.840	24.840	3,415,320
2026-09-22	24.800	25.670	24.510	25.350	25.350	5,783,017
2026-09-21	23.950	25.250	23.950	25.070	25.070	5,217,194
2026-09-18	24.050	24.480	23.870	24.160	24.160	2,720,580
2026-09-17	23.470	24.330	23.460	23.950	23.950	2,377,249
2026-09-16	23.530	23.720	23.120	23.670	23.670	2,607,962
2026-09-15	23.890	24.160	23.500	23.770	23.770	2,340,394
2026-09-14	23.610	24.230	23.510	24.140	24.140	3,034,387
2026-09-11	23.900	24.010	23.410	23.700	23.700	3,566,200
2026-09-10	25.290	25.290	24.050	24.180	24.180	5,344,322
2026-09-09	25.500	25.500	25.000	25.300	25.300	5,716,611
2026-09-08	25.180	26.110	24.650	26.040	26.040	9,654,586
2026-09-07	25.110	25.570	24.970	25.410	25.410	7,162,826
2026-09-04	25.480	26.300	25.040	25.220	25.220	10,122,327
2026-09-03	27.000	27.360	25.480	25.950	25.950	15,798,770
2026-09-02	27.000	27.940	26.970	27.940	27.940	13,192,660
2026-09-01	23.090	25.400	23.010	25.400	25.400	5,960,856
2026-08-31	23.000	23.310	22.950	23.090	23.090	1,182,100
2026-08-28	23.430	23.600	23.180	23.250	23.250	2,182,201
2026-08-27	23.460	23.950	23.180	23.550	23.550	2,506,200
2026-08-26	23.150	24.400	23.150	23.370	23.370	2,779,259
2026-08-25	22.600	23.460	22.360	23.330	23.330	2,896,951
2026-08-24	23.590	24.100	22.610	22.780	22.780	3,949,671
2026-08-21	24.100	24.800	23.370	23.460	23.460	5,704,875
2026-08-20	25.330	26.450	24.530	24.880	24.880	8,662,580
2026-08-19	23.380	25.890	23.380	25.330	25.330	9,571,468
2026-08-18	23.730	23.920	23.350	23.540	23.540	1,498,087
2026-08-17	24.000	24.110	23.320	23.730	23.730	1,913,915
2026-08-14	24.060	24.480	23.680	24.000	24.000	2,449,652
2026-08-13	23.380	24.600	22.920	24.220	24.220	4,523,068
2026-08-12	23.300	23.860	23.270	23.420	23.420	1,396,860
2026-08-11	23.500	23.800	23.340	23.440	23.440	1,302,100
2026-08-10	23.200	23.990	23.030	23.660	23.660	2,508,637
2026-08-07	22.370	23.040	22.300	23.030	23.030	1,919,238
2026-08-06	22.370	22.580	22.220	22.500	22.500	1,233,083
2026-08-05	22.580	22.750	22.310	22.500	22.500	1,120,802
2026-08-04	22.600	22.900	22.480	22.580	22.580	1,009,470
2026-08-03	22.200	22.510	22.160	22.510	22.510	1,126,109
2026-07-31	22.050	22.260	22.020	22.240	22.240	1,249,151
2026-07-30	21.950	22.330	21.750	22.040	22.040	1,472,007
2026-07-29	21.580	22.040	21.580	21.950	21.950	1,400,303
2026-07-28	21.820	22.220	21.580	21.660	21.660	1,172,600
2026-07-27	21.540	22.120	21.350	21.870	21.870	1,240,722
2026-07-24	22.100	22.200	21.490	21.500	21.500	1,423,732
2026-07-23	22.000	22.440	21.880	22.320	22.320	1,297,936
2026-07-22	22.100	22.590	21.770	22.170	22.170	1,834,040
2026-07-21	22.940	23.120	21.910	22.110	22.110	2,755,318
2026-07-20	23.150	23.720	22.620	22.940	22.940	2,091,367

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.3700 CNY
2025-10-20	0.7000 CNY
2025-06-10	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.