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
2026-01-16	30.000	30.180	29.730	30.000	29.530	871,823
2026-01-15	29.720	30.180	29.580	29.950	29.481	924,715
2026-01-14	30.100	30.300	29.600	29.830	29.363	2,141,085
2026-01-13	29.890	30.590	29.740	30.000	29.530	2,531,916
2026-01-12	29.600	29.780	29.430	29.770	29.304	1,356,100
2026-01-09	29.500	29.640	29.390	29.600	29.136	1,342,668
2026-01-08	29.400	29.700	29.220	29.550	29.087	1,036,333
2026-01-07	29.340	29.540	29.270	29.280	28.821	1,114,000
2026-01-06	29.220	29.340	29.080	29.270	28.811	1,146,170
2026-01-05	28.620	29.280	28.590	29.200	28.742	1,216,484
2025-12-31	28.840	28.840	28.610	28.620	28.172	400,280
2025-12-30	28.740	28.900	28.650	28.720	28.270	558,300
2025-12-29	29.010	29.010	28.710	28.750	28.299	433,102
2025-12-26	29.050	29.120	28.780	28.860	28.408	800,985
2025-12-25	28.940	29.100	28.890	29.030	28.575	567,870
2025-12-24	28.710	29.080	28.570	29.020	28.565	901,800
2025-12-23	28.790	28.880	28.660	28.710	28.260	417,696
2025-12-22	28.880	28.950	28.610	28.800	28.349	628,900
2025-12-19	28.490	28.850	28.400	28.790	28.339	776,585
2025-12-18	28.050	28.490	28.000	28.420	27.975	706,915
2025-12-17	27.960	28.180	27.730	28.090	27.650	704,400
2025-12-16	28.490	28.590	27.900	27.960	27.522	1,076,500
2025-12-15	28.500	28.750	28.340	28.530	28.083	543,785
2025-12-12	28.450	28.610	28.210	28.510	28.063	613,104
2025-12-11	28.810	28.910	28.410	28.420	27.975	783,100
2025-12-10	28.660	28.840	28.570	28.770	28.319	601,000
2025-12-09	29.140	29.230	28.710	28.730	28.280	850,700
2025-12-08	29.030	29.280	28.920	29.100	28.644	658,363
2025-12-05	28.850	29.090	28.510	29.050	28.595	820,300
2025-12-04	29.310	29.310	28.800	28.870	28.418	661,100
2025-12-03	29.250	29.350	29.010	29.150	28.693	570,600
2025-12-02	29.400	29.550	29.210	29.250	28.792	740,048
2025-12-01	29.280	29.510	29.270	29.410	28.949	593,400
2025-11-28	29.270	29.320	28.920	29.310	28.851	885,629
2025-11-27	29.500	29.500	29.260	29.270	28.811	823,400
2025-11-26	29.560	29.910	29.330	29.380	28.920	1,029,122
2025-11-25	29.350	29.630	29.160	29.290	28.831	1,144,527
2025-11-24	28.840	29.290	28.840	29.080	28.624	929,900
2025-11-21	29.480	29.720	28.300	28.770	28.319	1,654,960
2025-11-20	29.980	30.010	29.400	29.630	29.166	1,554,985
2025-11-19	30.600	30.800	29.880	29.900	29.431	1,551,797
2025-11-18	30.600	30.770	30.400	30.680	30.199	851,363
2025-11-17	31.600	31.640	30.580	30.590	30.111	2,598,482
2025-11-14	31.730	31.940	31.580	31.580	31.085	1,445,155
2025-11-13	31.970	32.020	31.600	31.740	31.243	1,851,236
2025-11-12	32.060	32.300	31.950	32.020	31.518	976,167
2025-11-11	32.130	32.210	31.900	32.060	31.558	726,528
2025-11-10	32.160	32.340	31.960	32.030	31.528	1,084,430
2025-11-07	32.350	32.450	32.160	32.160	31.656	762,200
2025-11-06	32.450	32.550	32.200	32.300	31.794	1,024,000
2025-11-05	32.550	32.750	32.110	32.450	31.942	991,315
2025-11-04	32.780	32.800	32.210	32.420	31.912	1,041,800
2025-11-03	32.350	33.100	32.210	32.780	32.266	1,937,999
2025-10-31	31.770	32.400	31.630	32.350	31.843	1,608,829
2025-10-30	32.350	32.360	31.770	31.770	31.272	1,687,000
2025-10-29	32.300	32.470	32.010	32.310	31.804	1,285,629
2025-10-28	32.600	32.690	32.210	32.290	31.784	1,039,700
2025-10-27	32.360	32.690	32.170	32.600	32.089	1,588,300
2025-10-24	32.020	32.800	32.000	32.130	31.627	942,100
2025-10-23	32.700	32.700	31.900	32.080	31.577	1,303,700

← NewerPage 4 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.