XIAO FANG ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 26.260 | 26.850 | 26.000 | 26.650 | 24.447 | 4,288,175 |
| 2024-10-24 | 26.780 | 27.140 | 26.240 | 26.420 | 24.236 | 3,624,335 |
| 2024-10-23 | 26.910 | 27.270 | 26.580 | 26.700 | 24.493 | 4,936,570 |
| 2024-10-22 | 26.980 | 27.540 | 26.530 | 27.200 | 24.951 | 5,248,131 |
| 2024-10-21 | 26.690 | 27.450 | 26.520 | 27.050 | 24.814 | 5,680,023 |
| 2024-10-18 | 25.940 | 27.240 | 25.790 | 26.750 | 24.538 | 5,543,500 |
| 2024-10-17 | 26.320 | 26.680 | 25.900 | 26.000 | 23.850 | 4,377,321 |
| 2024-10-16 | 25.820 | 26.670 | 25.820 | 26.370 | 24.190 | 3,760,925 |
| 2024-10-15 | 27.710 | 28.000 | 26.650 | 26.650 | 24.447 | 5,447,854 |
| 2024-10-14 | 26.000 | 27.440 | 25.400 | 27.440 | 25.171 | 6,304,671 |
| 2024-10-11 | 27.150 | 27.990 | 25.610 | 26.120 | 23.961 | 8,176,425 |
| 2024-10-10 | 30.000 | 30.400 | 27.700 | 27.840 | 25.538 | 11,186,317 |
| 2024-10-09 | 28.610 | 31.800 | 27.360 | 30.100 | 27.612 | 17,285,217 |
| 2024-10-08 | 28.940 | 28.940 | 27.000 | 28.940 | 26.547 | 16,321,495 |
| 2024-09-30 | 25.060 | 26.310 | 24.240 | 26.310 | 24.135 | 15,330,401 |
| 2024-09-27 | 23.010 | 24.150 | 22.750 | 23.920 | 21.942 | 8,461,160 |
| 2024-09-26 | 21.950 | 22.660 | 21.880 | 22.660 | 20.787 | 7,798,143 |
| 2024-09-25 | 22.000 | 22.790 | 21.960 | 22.160 | 20.328 | 10,527,655 |
| 2024-09-24 | 21.200 | 21.900 | 20.900 | 21.900 | 20.089 | 9,169,013 |
| 2024-09-23 | 21.500 | 22.100 | 21.180 | 21.210 | 19.457 | 7,693,556 |
| 2024-09-20 | 21.400 | 22.200 | 20.760 | 21.760 | 19.961 | 9,586,973 |
| 2024-09-19 | 20.950 | 21.470 | 20.810 | 21.210 | 19.457 | 6,432,723 |
| 2024-09-18 | 21.310 | 21.490 | 20.500 | 20.860 | 19.135 | 6,701,545 |
| 2024-09-13 | 22.550 | 22.550 | 21.300 | 21.310 | 19.548 | 9,154,374 |
| 2024-09-12 | 22.600 | 23.560 | 22.460 | 22.630 | 20.759 | 9,638,797 |
| 2024-09-11 | 22.920 | 23.200 | 22.440 | 22.500 | 20.640 | 10,221,683 |
| 2024-09-10 | 23.600 | 24.620 | 23.240 | 23.590 | 21.640 | 12,781,332 |
| 2024-09-09 | 24.950 | 25.500 | 23.620 | 23.880 | 21.906 | 17,879,262 |
| 2024-09-06 | 26.580 | 28.860 | 26.240 | 26.240 | 24.071 | 24,879,165 |
| 2024-09-05 | 23.800 | 26.240 | 23.510 | 26.240 | 24.071 | 16,923,021 |
| 2024-09-04 | 24.080 | 24.840 | 23.810 | 23.850 | 21.878 | 11,173,298 |
| 2024-09-03 | 25.370 | 25.500 | 24.250 | 24.280 | 22.273 | 14,127,377 |
| 2024-09-02 | 27.390 | 27.770 | 25.520 | 25.580 | 23.465 | 16,115,244 |
| 2024-08-30 | 27.970 | 29.300 | 27.110 | 28.240 | 25.905 | 18,111,747 |
| 2024-08-29 | 29.380 | 29.860 | 27.620 | 28.320 | 25.979 | 21,507,799 |
| 2024-08-28 | 33.930 | 34.660 | 30.720 | 31.100 | 28.529 | 24,552,444 |
| 2024-08-27 | 30.950 | 39.500 | 30.910 | 36.410 | 33.400 | 30,004,926 |
| 2024-08-26 | 30.000 | 39.000 | 29.100 | 33.300 | 30.547 | 30,344,670 |
← NewerPage 9 of 9 · 518 trading days
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.