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
2025-10-22	32.620	32.900	32.410	32.640	32.129	802,519
2025-10-21	32.100	32.960	32.070	32.610	32.099	1,194,819
2025-10-20	32.730	32.780	31.900	32.280	31.774	1,354,383
2025-10-17	33.880	34.050	33.330	33.480	32.266	2,247,364
2025-10-16	33.550	34.040	33.360	33.750	32.527	1,877,056
2025-10-15	33.080	33.630	32.880	33.600	32.382	1,708,983
2025-10-14	33.360	33.610	32.800	32.980	31.784	1,693,100
2025-10-13	33.130	33.590	32.410	33.200	31.996	1,547,100
2025-10-10	33.690	33.840	33.490	33.590	32.372	1,073,300
2025-10-09	33.800	33.880	33.200	33.690	32.469	1,517,800
2025-09-30	33.520	33.870	33.400	33.730	32.507	934,017
2025-09-29	33.380	33.730	33.040	33.530	32.315	1,125,100
2025-09-26	34.350	34.350	33.030	33.410	32.199	1,872,417
2025-09-25	35.680	35.990	33.610	33.770	32.546	4,985,518
2025-09-24	35.010	35.840	34.780	35.490	34.203	1,871,085
2025-09-23	35.680	35.770	34.450	35.130	33.857	2,932,685
2025-09-22	35.540	36.380	35.280	35.680	34.387	2,296,200
2025-09-19	35.360	36.250	35.200	35.470	34.184	2,666,887
2025-09-18	36.180	36.300	35.180	35.560	34.271	2,911,500
2025-09-17	36.080	36.660	36.040	36.090	34.782	2,750,442
2025-09-16	36.200	36.250	35.690	35.970	34.666	3,044,319
2025-09-15	34.760	36.450	34.530	36.120	34.811	5,960,326
2025-09-12	34.680	35.080	34.520	34.760	33.500	2,121,200
2025-09-11	34.680	34.940	33.820	34.770	33.510	2,648,872
2025-09-10	35.500	35.500	34.660	34.850	33.587	3,555,984
2025-09-09	34.880	36.960	34.460	35.720	34.425	5,406,894
2025-09-08	34.750	35.150	34.300	34.820	33.558	2,468,510
2025-09-05	35.000	35.170	34.060	34.690	33.432	3,207,835
2025-09-04	34.300	35.380	33.700	34.750	33.490	3,321,787
2025-09-03	34.480	34.770	34.160	34.370	33.124	1,878,608
2025-09-02	34.800	35.210	34.150	34.510	33.259	2,716,790
2025-09-01	33.980	34.950	33.620	34.950	33.683	3,449,340
2025-08-29	33.600	34.200	33.490	33.920	32.690	2,326,478
2025-08-28	33.730	34.120	32.700	33.610	32.392	3,429,056
2025-08-27	34.720	34.990	33.800	33.820	32.594	3,254,356
2025-08-26	35.610	36.020	34.650	34.730	33.471	4,228,313
2025-08-25	35.080	35.840	35.000	35.530	34.242	2,755,288
2025-08-22	35.520	35.520	34.550	35.200	33.924	3,064,080
2025-08-21	36.580	36.580	35.370	35.520	34.232	4,612,290
2025-08-20	36.780	37.130	36.150	36.580	35.254	2,997,900
2025-08-19	36.890	37.330	36.380	36.700	35.370	3,697,175
2025-08-18	37.390	37.400	36.450	36.830	35.495	4,665,521
2025-08-15	36.000	37.650	36.000	36.970	35.630	5,075,020
2025-08-14	36.040	36.260	35.650	35.910	34.608	3,001,234
2025-08-13	36.160	36.260	35.550	36.030	34.724	3,440,226
2025-08-12	36.480	37.070	35.690	36.460	35.138	4,256,435
2025-08-11	36.080	36.490	35.130	36.480	35.158	4,122,895
2025-08-08	35.720	36.150	35.420	35.980	34.676	3,543,765
2025-08-07	36.670	36.930	35.510	35.770	34.473	5,024,070
2025-08-06	37.290	37.600	36.030	36.660	35.331	6,257,077
2025-08-05	38.380	38.380	37.090	37.520	36.160	7,676,756
2025-08-04	35.680	39.470	35.110	38.540	37.143	12,439,616
2025-08-01	34.280	37.590	34.180	36.280	34.965	12,060,918
2025-07-31	34.880	35.790	33.930	34.170	32.931	7,324,073
2025-07-30	33.230	36.500	32.870	35.370	34.088	10,667,313
2025-07-29	33.270	33.800	32.670	33.240	32.035	4,749,411
2025-07-28	32.610	33.550	32.610	33.180	31.977	3,384,771
2025-07-25	32.850	33.430	32.600	32.880	31.688	3,627,655
2025-07-24	32.390	33.330	32.390	32.630	31.447	3,014,818
2025-07-23	34.010	34.180	32.580	32.730	31.544	5,276,611

← NewerPage 5 of 9 · 518 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.