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
2026-07-20	23.150	23.720	22.620	22.940	22.940	2,091,367
2026-07-17	24.480	24.710	22.970	23.150	23.150	2,256,887
2026-07-16	24.240	24.640	23.910	24.540	24.540	1,919,205
2026-07-15	23.710	24.820	23.590	24.430	24.430	2,486,426
2026-07-14	23.300	24.050	23.100	23.980	23.980	1,964,040
2026-07-13	23.160	23.710	23.000	23.570	23.570	1,824,526
2026-07-10	22.650	23.430	22.190	23.230	23.230	1,682,310
2026-07-09	22.860	23.260	22.340	22.650	22.650	1,473,767
2026-07-08	23.120	23.350	22.680	22.860	22.860	1,000,041
2026-07-07	23.740	23.750	22.960	23.020	23.020	1,272,041
2026-07-06	23.650	24.140	23.250	23.760	23.760	1,780,261
2026-07-03	23.400	23.760	23.150	23.590	23.590	1,556,072
2026-07-02	23.380	24.090	23.260	23.610	23.240	2,076,748
2026-07-01	22.350	23.300	22.030	23.260	22.896	1,953,036
2026-06-30	22.920	22.960	22.110	22.360	22.010	1,525,800
2026-06-29	21.600	22.990	21.310	22.960	22.600	1,954,320
2026-06-26	22.380	22.600	21.820	21.850	21.508	1,159,100
2026-06-25	22.800	23.070	22.080	22.440	22.088	1,329,410
2026-06-24	23.510	23.720	22.970	23.080	22.718	1,555,400
2026-06-23	23.200	23.960	22.900	23.580	23.211	2,611,646
2026-06-22	22.490	22.770	21.810	22.750	22.394	1,499,000
2026-06-18	22.240	22.730	21.790	22.490	22.138	1,083,590
2026-06-17	22.710	22.710	21.960	22.170	21.823	1,098,526
2026-06-16	22.700	22.700	22.170	22.420	22.069	999,100
2026-06-15	22.480	22.900	22.320	22.720	22.364	1,106,008
2026-06-12	22.160	22.480	21.810	22.480	22.128	1,101,300
2026-06-11	22.310	22.400	21.660	22.070	21.724	994,000
2026-06-10	22.090	22.270	21.770	22.190	21.842	898,500
2026-06-09	22.400	22.520	21.970	22.150	21.803	977,807
2026-06-08	22.500	22.750	21.860	22.350	22.000	1,042,500
2026-06-05	22.520	22.970	22.450	22.770	22.413	862,900
2026-06-04	22.890	22.890	22.330	22.490	22.138	752,000
2026-06-03	23.260	23.260	22.800	22.900	22.541	907,747
2026-06-02	23.820	23.900	23.260	23.330	22.964	784,653
2026-06-01	23.400	23.910	23.230	23.820	23.447	1,256,748
2026-05-29	23.050	23.660	23.050	23.400	23.033	1,193,454
2026-05-28	23.500	23.500	22.920	23.230	22.866	737,839
2026-05-27	23.700	23.800	23.150	23.300	22.935	1,208,300
2026-05-26	24.090	24.090	23.500	23.750	23.378	1,178,678
2026-05-25	24.670	24.740	23.790	24.110	23.732	1,716,435
2026-05-22	24.940	25.270	24.520	24.620	24.234	1,012,548
2026-05-21	25.180	25.590	24.850	24.910	24.520	948,348
2026-05-20	25.440	25.560	25.150	25.280	24.884	570,438
2026-05-19	25.550	25.660	25.270	25.580	25.179	512,100
2026-05-18	25.450	25.640	25.110	25.460	25.061	771,500
2026-05-15	25.800	25.850	25.450	25.450	25.051	858,215
2026-05-14	26.080	26.220	25.650	25.850	25.445	1,293,770
2026-05-13	26.550	26.550	26.150	26.160	25.750	1,145,538
2026-05-12	26.950	26.950	26.460	26.530	26.114	1,029,985
2026-05-11	26.640	26.880	26.430	26.790	26.370	1,325,130
2026-05-08	26.160	26.640	26.150	26.640	26.223	1,283,788
2026-05-07	26.440	26.440	26.200	26.200	25.789	994,600
2026-05-06	26.250	26.660	26.150	26.280	25.868	1,385,824
2026-04-30	26.190	26.370	26.190	26.250	25.839	1,266,700
2026-04-29	26.130	26.480	26.130	26.240	25.829	1,712,370
2026-04-28	27.030	27.320	26.180	26.270	25.858	2,775,266
2026-04-27	27.460	27.750	26.850	27.730	27.295	1,357,400
2026-04-24	27.500	27.770	27.290	27.470	27.040	746,200
2026-04-23	27.880	27.880	27.490	27.680	27.246	624,700
2026-04-22	28.190	28.190	27.720	27.910	27.473	585,254

← NewerPage 2 of 5 · 243 trading daysOlder →

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.