XIAO FANG ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 27.360 | 27.700 | 27.280 | 27.620 | 25.337 | 2,981,152 |
| 2025-01-17 | 27.090 | 27.420 | 26.810 | 27.370 | 25.107 | 2,559,300 |
| 2025-01-16 | 27.100 | 27.670 | 26.860 | 27.230 | 24.979 | 3,314,146 |
| 2025-01-15 | 27.780 | 27.780 | 27.050 | 27.180 | 24.933 | 3,773,156 |
| 2025-01-14 | 26.710 | 27.920 | 26.710 | 27.900 | 25.593 | 5,180,495 |
| 2025-01-13 | 26.650 | 27.160 | 25.940 | 26.890 | 24.667 | 4,518,390 |
| 2025-01-10 | 29.350 | 29.480 | 27.310 | 27.350 | 25.089 | 8,004,813 |
| 2025-01-09 | 29.890 | 29.960 | 29.050 | 29.650 | 27.199 | 6,399,789 |
| 2025-01-08 | 29.050 | 30.730 | 29.050 | 30.350 | 27.841 | 9,855,436 |
| 2025-01-07 | 30.510 | 30.800 | 28.400 | 29.650 | 27.199 | 12,266,492 |
| 2025-01-06 | 29.850 | 32.800 | 28.010 | 31.520 | 28.914 | 14,709,385 |
| 2025-01-03 | 28.660 | 31.010 | 28.510 | 29.850 | 27.382 | 13,916,709 |
| 2025-01-02 | 27.710 | 29.300 | 27.590 | 28.780 | 26.401 | 11,618,953 |
| 2024-12-31 | 28.030 | 28.900 | 26.820 | 28.090 | 25.768 | 9,984,772 |
| 2024-12-30 | 29.030 | 29.400 | 27.740 | 28.150 | 25.823 | 7,900,953 |
| 2024-12-27 | 29.000 | 29.960 | 28.670 | 28.930 | 26.538 | 11,796,133 |
| 2024-12-26 | 29.000 | 31.150 | 28.300 | 29.670 | 27.217 | 16,638,722 |
| 2024-12-25 | 35.750 | 35.750 | 29.410 | 29.670 | 27.217 | 22,529,392 |
| 2024-12-24 | 31.200 | 32.590 | 30.580 | 32.590 | 29.896 | 6,334,370 |
| 2024-12-23 | 26.940 | 29.630 | 26.460 | 29.630 | 27.180 | 10,371,722 |
| 2024-12-20 | 26.520 | 27.080 | 26.520 | 26.940 | 24.713 | 2,685,000 |
| 2024-12-19 | 26.500 | 27.050 | 26.350 | 26.690 | 24.483 | 2,390,000 |
| 2024-12-18 | 27.180 | 27.260 | 26.580 | 26.710 | 24.502 | 3,521,900 |
| 2024-12-17 | 28.100 | 28.250 | 26.860 | 27.140 | 24.896 | 6,242,400 |
| 2024-12-16 | 27.080 | 28.830 | 26.900 | 28.470 | 26.116 | 8,034,592 |
| 2024-12-13 | 27.600 | 27.730 | 26.800 | 26.920 | 24.694 | 5,027,563 |
| 2024-12-12 | 26.610 | 29.240 | 26.530 | 28.010 | 25.694 | 7,957,232 |
| 2024-12-11 | 26.380 | 26.870 | 26.320 | 26.680 | 24.474 | 2,254,920 |
| 2024-12-10 | 26.830 | 27.270 | 26.470 | 26.520 | 24.328 | 4,379,739 |
| 2024-12-09 | 26.480 | 26.790 | 26.190 | 26.390 | 24.208 | 2,845,765 |
| 2024-12-06 | 25.910 | 26.250 | 25.670 | 26.190 | 24.025 | 2,085,363 |
| 2024-12-05 | 25.760 | 25.990 | 25.650 | 25.920 | 23.777 | 1,996,300 |
| 2024-12-04 | 26.060 | 26.290 | 25.610 | 25.700 | 23.575 | 2,077,463 |
| 2024-12-03 | 26.490 | 26.540 | 26.160 | 26.300 | 24.126 | 2,084,100 |
| 2024-12-02 | 26.170 | 26.540 | 26.030 | 26.470 | 24.282 | 2,679,253 |
| 2024-11-29 | 25.890 | 26.350 | 25.500 | 26.160 | 23.997 | 2,405,388 |
| 2024-11-28 | 25.900 | 26.170 | 25.740 | 25.810 | 23.676 | 2,092,073 |
| 2024-11-27 | 25.630 | 25.890 | 24.970 | 25.880 | 23.740 | 1,876,125 |
| 2024-11-26 | 25.620 | 26.280 | 25.620 | 25.670 | 23.548 | 1,726,990 |
| 2024-11-25 | 25.360 | 25.880 | 25.300 | 25.880 | 23.740 | 2,006,700 |
| 2024-11-22 | 26.970 | 27.000 | 25.250 | 25.300 | 23.208 | 3,284,125 |
| 2024-11-21 | 27.100 | 27.200 | 26.690 | 26.990 | 24.759 | 1,980,900 |
| 2024-11-20 | 26.770 | 27.180 | 26.660 | 27.180 | 24.933 | 2,699,000 |
| 2024-11-19 | 26.040 | 27.000 | 26.040 | 26.980 | 24.749 | 2,971,694 |
| 2024-11-18 | 26.870 | 27.060 | 25.700 | 25.890 | 23.750 | 3,563,138 |
| 2024-11-15 | 27.420 | 28.000 | 26.850 | 26.900 | 24.676 | 3,746,483 |
| 2024-11-14 | 28.800 | 29.160 | 27.770 | 27.790 | 25.493 | 4,348,868 |
| 2024-11-13 | 28.860 | 28.940 | 28.050 | 28.660 | 26.291 | 5,495,316 |
| 2024-11-12 | 28.700 | 30.300 | 28.520 | 29.130 | 26.722 | 9,338,584 |
| 2024-11-11 | 28.010 | 28.920 | 28.000 | 28.740 | 26.364 | 6,569,373 |
| 2024-11-08 | 28.920 | 30.580 | 28.300 | 28.360 | 26.015 | 9,288,699 |
| 2024-11-07 | 27.200 | 29.400 | 26.880 | 28.850 | 26.465 | 10,166,465 |
| 2024-11-06 | 27.010 | 27.980 | 26.850 | 27.330 | 25.071 | 7,733,285 |
| 2024-11-05 | 26.730 | 27.120 | 26.310 | 27.030 | 24.795 | 5,893,736 |
| 2024-11-04 | 25.830 | 27.160 | 25.670 | 26.720 | 24.511 | 5,627,375 |
| 2024-11-01 | 25.820 | 26.500 | 25.300 | 26.000 | 23.850 | 4,921,514 |
| 2024-10-31 | 25.410 | 26.000 | 25.410 | 25.850 | 23.713 | 3,139,002 |
| 2024-10-30 | 25.780 | 26.000 | 25.220 | 25.570 | 23.456 | 3,970,798 |
| 2024-10-29 | 27.480 | 27.480 | 26.000 | 26.020 | 23.869 | 7,271,567 |
| 2024-10-28 | 26.480 | 27.740 | 26.310 | 27.600 | 25.318 | 5,680,253 |
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.