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
2025-07-22	33.580	34.120	33.100	33.870	32.642	5,417,655
2025-07-21	32.660	33.820	32.120	33.480	32.266	5,601,242
2025-07-18	32.880	33.110	32.030	33.050	31.852	4,460,285
2025-07-17	32.700	32.980	32.480	32.880	31.688	3,257,400
2025-07-16	32.780	33.090	32.360	32.670	31.486	3,351,985
2025-07-15	33.800	33.800	32.520	32.680	31.495	5,763,499
2025-07-14	33.450	33.940	32.940	33.820	32.594	5,660,711
2025-07-11	34.210	35.200	33.620	33.730	32.507	8,635,004
2025-07-10	32.630	35.260	32.330	34.970	33.702	12,342,175
2025-07-09	34.000	34.000	32.200	32.790	31.601	11,224,733
2025-07-08	30.880	33.780	30.700	33.780	32.555	6,325,065
2025-07-07	30.700	31.130	30.220	30.710	29.597	3,722,381
2025-07-04	30.700	31.180	30.190	30.690	29.577	4,168,296
2025-07-03	29.400	31.500	29.250	30.650	29.539	6,882,788
2025-07-02	30.050	30.140	29.130	29.340	28.276	3,372,000
2025-07-01	29.000	30.230	28.960	29.930	28.845	5,648,618
2025-06-30	29.180	29.200	28.640	28.970	27.920	1,552,100
2025-06-27	28.600	28.930	28.530	28.840	27.795	1,613,300
2025-06-26	29.170	29.300	28.490	28.540	27.505	2,747,856
2025-06-25	29.300	29.770	28.810	29.120	28.064	3,083,100
2025-06-24	28.200	29.550	28.200	29.260	28.199	4,197,100
2025-06-23	27.500	28.490	27.270	28.170	27.149	2,019,245
2025-06-20	27.300	27.800	27.180	27.680	26.677	2,172,700
2025-06-19	28.590	28.590	27.300	27.360	26.368	3,768,200
2025-06-18	28.410	28.750	28.200	28.590	27.554	2,901,700
2025-06-17	29.330	29.610	28.580	28.680	27.640	4,159,445
2025-06-16	28.450	30.170	28.450	29.330	28.267	5,924,303
2025-06-13	31.060	31.080	28.630	28.900	27.852	8,651,896
2025-06-12	28.990	29.350	28.770	29.070	28.016	2,648,005
2025-06-11	29.160	29.390	28.900	28.990	27.939	2,694,115
2025-06-10	29.730	29.880	28.830	29.220	28.161	5,282,292
2025-06-09	30.880	31.320	30.720	31.140	28.566	5,587,290
2025-06-06	30.660	31.140	30.450	30.720	28.180	3,724,900
2025-06-05	31.100	31.200	30.350	30.650	28.116	3,631,435
2025-06-04	31.680	31.710	30.880	31.100	28.529	4,708,647
2025-06-03	30.330	31.600	30.310	31.200	28.621	7,896,632
2025-05-30	29.140	32.080	29.130	30.800	28.254	10,264,545
2025-05-29	28.590	29.340	28.330	29.280	26.859	3,230,283
2025-05-28	29.000	29.150	28.400	28.460	26.107	2,800,455
2025-05-27	29.250	29.390	28.810	29.020	26.621	2,640,229
2025-05-26	29.110	29.640	28.560	29.250	26.832	3,873,887
2025-05-23	29.700	29.960	28.920	28.930	26.538	5,761,845
2025-05-22	28.980	29.980	28.800	29.370	26.942	5,745,517
2025-05-21	28.880	29.250	28.750	28.980	26.584	3,197,556
2025-05-20	28.120	29.980	28.120	29.100	26.694	6,764,780
2025-05-19	28.160	28.170	27.750	28.110	25.786	2,161,597
2025-05-16	27.910	28.190	27.840	28.160	25.832	3,272,024
2025-05-15	27.440	28.180	27.310	27.940	25.630	3,882,969
2025-05-14	27.330	27.600	27.290	27.480	25.208	1,572,826
2025-05-13	27.670	27.770	27.380	27.390	25.126	1,736,300
2025-05-12	27.560	27.660	27.180	27.590	25.309	2,070,616
2025-05-09	27.690	27.900	27.320	27.350	25.089	2,198,815
2025-05-08	27.570	27.820	27.510	27.710	25.419	2,434,864
2025-05-07	27.410	27.930	27.350	27.620	25.337	3,752,687
2025-05-06	27.080	27.410	26.900	27.410	25.144	3,143,781
2025-04-30	26.980	27.550	26.760	26.880	24.658	4,843,857
2025-04-29	25.660	25.970	25.620	25.860	23.722	1,600,294
2025-04-28	26.250	26.250	25.700	25.720	23.594	2,445,968
2025-04-25	27.330	27.430	26.080	26.280	24.107	4,611,466
2025-04-24	27.400	27.870	26.840	27.160	24.915	3,986,529

← NewerPage 6 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.