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
2025-04-23	28.120	28.220	27.250	27.320	25.061	5,363,456
2025-04-22	28.240	29.200	27.600	28.380	26.034	6,775,178
2025-04-21	27.500	29.220	27.230	28.600	26.236	8,015,344
2025-04-18	27.120	29.460	26.330	28.000	25.685	8,723,740
2025-04-17	26.200	27.160	26.100	26.780	24.566	5,142,089
2025-04-16	25.370	26.700	25.120	25.980	23.832	4,657,556
2025-04-15	25.400	25.680	25.160	25.430	23.328	2,027,342
2025-04-14	25.370	25.630	25.110	25.470	23.364	3,199,584
2025-04-11	24.760	25.220	24.600	24.930	22.869	2,828,275
2025-04-10	24.980	25.470	24.780	24.980	22.915	4,183,393
2025-04-09	24.200	24.990	22.660	24.670	22.630	4,806,658
2025-04-08	24.880	25.780	24.180	24.650	22.612	5,573,956
2025-04-07	27.640	27.640	26.060	26.060	23.906	4,494,861
2025-04-03	28.800	29.860	28.550	28.950	26.557	4,862,578
2025-04-02	29.470	29.470	28.900	29.100	26.694	5,793,347
2025-04-01	28.970	30.220	28.770	30.040	27.556	11,063,786
2025-03-31	28.020	30.430	28.000	29.360	26.933	9,905,792
2025-03-28	28.050	29.300	27.710	28.370	26.025	7,987,950
2025-03-27	26.930	29.770	26.610	28.650	26.281	9,330,341
2025-03-26	26.930	27.150	26.890	27.060	24.823	1,287,711
2025-03-25	27.110	27.110	26.740	26.910	24.685	1,398,037
2025-03-24	27.110	27.330	26.700	27.110	24.869	2,151,012
2025-03-21	27.920	27.980	27.040	27.150	24.905	2,468,372
2025-03-20	27.620	28.060	27.480	27.660	25.373	2,965,640
2025-03-19	27.510	27.790	27.450	27.610	25.327	2,095,666
2025-03-18	27.750	27.850	27.440	27.590	25.309	1,873,706
2025-03-17	27.370	27.850	27.370	27.650	25.364	2,837,643
2025-03-14	26.880	27.370	26.750	27.370	25.107	2,642,889
2025-03-13	27.160	27.160	26.660	26.910	24.685	2,029,353
2025-03-12	27.110	27.250	26.930	27.100	24.860	1,837,854
2025-03-11	26.980	27.210	26.800	27.120	24.878	1,774,635
2025-03-10	26.990	27.260	26.870	27.210	24.960	1,809,134
2025-03-07	27.250	27.320	26.850	26.990	24.759	2,138,228
2025-03-06	27.010	27.450	26.900	27.350	25.089	2,894,567
2025-03-05	26.900	27.040	26.650	27.010	24.777	2,280,132
2025-03-04	26.880	27.190	26.680	27.140	24.896	1,731,739
2025-03-03	26.720	27.190	26.650	26.900	24.676	2,003,023
2025-02-28	27.600	27.600	26.660	26.750	24.538	3,213,929
2025-02-27	27.600	27.730	27.220	27.720	25.428	2,913,043
2025-02-26	27.400	27.650	27.210	27.650	25.364	2,456,713
2025-02-25	27.460	27.770	27.180	27.400	25.135	2,135,926
2025-02-24	28.000	28.000	27.400	27.540	25.263	2,922,873
2025-02-21	27.910	28.470	27.640	27.970	25.658	3,502,500
2025-02-20	27.680	28.470	27.620	28.090	25.768	2,728,717
2025-02-19	27.400	27.800	26.950	27.780	25.483	2,765,434
2025-02-18	28.600	28.750	27.230	27.400	25.135	4,135,843
2025-02-17	28.160	28.780	28.160	28.650	26.281	3,512,837
2025-02-14	28.060	29.380	27.800	28.350	26.006	4,824,613
2025-02-13	28.600	28.600	27.810	28.060	25.740	3,498,890
2025-02-12	28.650	28.850	28.170	28.540	26.181	4,623,730
2025-02-11	28.770	29.750	28.220	28.830	26.447	6,512,559
2025-02-10	27.640	28.490	27.360	28.490	26.135	4,876,039
2025-02-07	27.270	27.850	27.060	27.680	25.392	4,343,638
2025-02-06	26.500	27.250	26.500	27.210	24.960	2,909,168
2025-02-05	26.400	26.830	26.080	26.780	24.566	2,222,452
2025-01-27	27.000	27.150	26.330	26.370	24.190	3,038,053
2025-01-24	26.780	26.990	26.430	26.920	24.694	2,663,498
2025-01-23	27.110	27.280	26.800	26.810	24.594	2,744,791
2025-01-22	27.210	27.210	26.810	26.820	24.603	2,705,033
2025-01-21	27.760	27.760	26.900	27.290	25.034	2,954,832

← NewerPage 7 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.