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
2026-04-21	28.190	28.200	27.600	27.790	27.355	814,988
2026-04-20	27.700	28.170	27.690	28.170	27.729	825,800
2026-04-17	28.180	28.180	27.600	27.880	27.443	810,000
2026-04-16	28.090	28.180	27.770	28.140	27.699	1,023,200
2026-04-15	27.960	28.150	27.430	28.000	27.561	1,520,489
2026-04-14	27.480	27.480	27.070	27.450	27.020	605,289
2026-04-13	27.490	27.700	27.150	27.250	26.823	848,685
2026-04-10	27.430	27.950	27.300	27.570	27.138	969,800
2026-04-09	27.890	28.050	27.200	27.330	26.902	1,195,612
2026-04-08	27.800	28.100	27.620	27.870	27.433	1,153,100
2026-04-07	27.290	27.780	26.730	27.570	27.138	812,000
2026-04-03	28.130	28.210	27.150	27.290	26.862	1,018,700
2026-04-02	28.180	28.420	27.960	28.130	27.689	1,004,434
2026-04-01	27.890	28.370	27.530	28.300	27.857	1,088,600
2026-03-31	27.620	28.090	27.530	27.530	27.099	698,760
2026-03-30	27.200	27.760	27.030	27.620	27.187	882,500
2026-03-27	26.390	27.300	26.390	27.300	26.872	1,153,148
2026-03-26	26.860	27.110	26.420	26.590	26.173	790,500
2026-03-25	26.730	26.930	26.400	26.720	26.301	882,600
2026-03-24	25.910	26.760	25.900	26.730	26.311	1,341,784
2026-03-23	27.000	27.000	25.480	25.670	25.268	1,595,600
2026-03-20	27.910	28.110	27.330	27.330	26.902	985,198
2026-03-19	28.250	28.450	27.850	27.950	27.512	884,538
2026-03-18	28.590	28.670	28.050	28.470	28.024	976,100
2026-03-17	28.360	29.000	28.330	28.500	28.053	1,563,285
2026-03-16	28.110	28.400	28.110	28.340	27.896	644,174
2026-03-13	28.090	28.500	28.020	28.200	27.758	884,842
2026-03-12	28.270	28.360	28.050	28.090	27.650	784,000
2026-03-11	28.450	28.660	28.260	28.390	27.945	1,000,200
2026-03-10	28.090	28.280	28.050	28.250	27.807	1,620,500
2026-03-09	28.110	28.400	27.870	27.950	27.512	1,644,906
2026-03-06	27.900	28.550	27.890	28.390	27.945	1,114,083
2026-03-05	28.250	28.530	27.970	28.030	27.591	777,900
2026-03-04	28.010	28.320	27.740	28.060	27.620	1,031,600
2026-03-03	28.540	28.900	28.150	28.150	27.709	1,138,840
2026-03-02	29.580	29.580	28.600	28.630	28.181	1,650,862
2026-02-27	29.840	29.920	29.670	29.770	29.304	623,339
2026-02-26	29.850	30.010	29.700	29.810	29.343	618,242
2026-02-25	29.830	30.150	29.800	29.910	29.441	647,649
2026-02-24	29.900	29.970	29.530	29.840	29.372	663,814
2026-02-13	29.700	29.860	29.560	29.590	29.126	576,766
2026-02-12	30.300	30.370	29.700	29.720	29.254	1,191,000
2026-02-11	30.260	30.630	30.220	30.270	29.796	810,200
2026-02-10	30.300	30.600	30.180	30.260	29.786	834,800
2026-02-09	30.480	30.970	30.180	30.300	29.825	1,340,701
2026-02-06	30.480	30.920	30.400	30.470	29.993	1,466,353
2026-02-05	30.260	30.450	30.200	30.400	29.924	936,353
2026-02-04	30.180	30.470	29.880	30.250	29.776	926,600
2026-02-03	29.900	30.260	29.750	30.170	29.697	953,588
2026-02-02	30.230	30.450	29.590	29.590	29.126	998,300
2026-01-30	29.840	30.440	29.760	30.280	29.806	1,268,200
2026-01-29	30.200	30.250	29.620	29.840	29.372	1,429,427
2026-01-28	31.040	31.050	30.100	30.130	29.658	2,348,919
2026-01-27	31.420	31.830	30.420	31.060	30.573	3,223,026
2026-01-26	31.050	31.400	30.720	31.400	30.908	2,069,281
2026-01-23	30.770	31.600	30.730	31.050	30.563	1,798,749
2026-01-22	30.380	30.880	30.380	30.780	30.298	1,256,230
2026-01-21	30.240	30.550	30.240	30.550	30.071	965,536
2026-01-20	30.380	30.650	30.280	30.390	29.914	1,388,300
2026-01-19	30.000	30.350	29.810	30.350	29.874	1,016,385

← NewerPage 3 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.