First Capital Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.880 | 4.940 | 4.850 | 4.860 | 4.711 | 23,011,093 |
| 2024-07-23 | 4.970 | 5.030 | 4.900 | 4.910 | 4.759 | 27,299,220 |
| 2024-07-22 | 5.040 | 5.060 | 4.940 | 4.970 | 4.817 | 26,585,700 |
| 2024-07-19 | 4.960 | 5.020 | 4.940 | 5.000 | 4.846 | 27,860,690 |
| 2024-07-18 | 4.950 | 4.980 | 4.860 | 4.970 | 4.817 | 22,776,739 |
| 2024-07-17 | 4.940 | 4.980 | 4.930 | 4.970 | 4.817 | 19,414,301 |
| 2024-07-16 | 4.930 | 4.960 | 4.910 | 4.950 | 4.798 | 15,890,117 |
| 2024-07-15 | 4.940 | 4.970 | 4.900 | 4.920 | 4.769 | 15,378,591 |
| 2024-07-12 | 4.950 | 4.990 | 4.930 | 4.960 | 4.808 | 14,151,701 |
| 2024-07-11 | 4.950 | 5.010 | 4.930 | 4.960 | 4.808 | 25,212,381 |
| 2024-07-10 | 4.870 | 4.960 | 4.850 | 4.890 | 4.740 | 21,318,004 |
| 2024-07-09 | 4.800 | 4.910 | 4.750 | 4.890 | 4.740 | 30,032,935 |
| 2024-07-08 | 4.910 | 4.910 | 4.780 | 4.790 | 4.643 | 25,860,273 |
| 2024-07-05 | 4.880 | 4.950 | 4.840 | 4.920 | 4.769 | 23,966,949 |
| 2024-07-04 | 5.050 | 5.060 | 4.880 | 4.880 | 4.730 | 38,282,247 |
| 2024-07-03 | 5.050 | 5.090 | 5.020 | 5.040 | 4.885 | 22,047,924 |
| 2024-07-02 | 5.100 | 5.160 | 5.040 | 5.060 | 4.904 | 27,323,700 |
| 2024-07-01 | 5.080 | 5.130 | 5.040 | 5.110 | 4.953 | 23,790,285 |
| 2024-06-28 | 5.150 | 5.240 | 5.070 | 5.090 | 4.934 | 34,537,791 |
| 2024-06-27 | 5.180 | 5.210 | 5.140 | 5.160 | 5.001 | 21,565,625 |
| 2024-06-26 | 5.110 | 5.220 | 5.090 | 5.200 | 5.040 | 23,719,728 |
| 2024-06-25 | 5.190 | 5.220 | 5.080 | 5.130 | 4.972 | 28,320,099 |
| 2024-06-24 | 5.260 | 5.270 | 5.160 | 5.190 | 5.030 | 24,183,862 |
| 2024-06-21 | 5.270 | 5.330 | 5.250 | 5.270 | 5.108 | 21,793,739 |
| 2024-06-20 | 5.310 | 5.330 | 5.230 | 5.250 | 5.089 | 21,216,120 |
| 2024-06-19 | 5.410 | 5.420 | 5.320 | 5.330 | 5.166 | 20,308,920 |
| 2024-06-18 | 5.330 | 5.410 | 5.320 | 5.410 | 5.244 | 29,354,961 |
| 2024-06-17 | 5.270 | 5.350 | 5.240 | 5.330 | 5.166 | 28,328,782 |
| 2024-06-14 | 5.230 | 5.370 | 5.180 | 5.310 | 5.147 | 46,336,993 |
| 2024-06-13 | 5.270 | 5.280 | 5.210 | 5.240 | 5.079 | 17,354,973 |
| 2024-06-12 | 5.260 | 5.290 | 5.250 | 5.270 | 5.108 | 16,170,980 |
| 2024-06-11 | 5.190 | 5.290 | 5.170 | 5.270 | 5.108 | 23,689,605 |
| 2024-06-07 | 5.280 | 5.330 | 5.130 | 5.230 | 5.069 | 36,143,850 |
| 2024-06-06 | 5.350 | 5.400 | 5.240 | 5.270 | 5.108 | 33,093,842 |
| 2024-06-05 | 5.420 | 5.430 | 5.350 | 5.350 | 5.186 | 19,984,065 |
| 2024-06-04 | 5.360 | 5.440 | 5.350 | 5.420 | 5.253 | 26,198,675 |
| 2024-06-03 | 5.400 | 5.410 | 5.320 | 5.370 | 5.205 | 24,174,413 |
| 2024-05-31 | 5.420 | 5.460 | 5.400 | 5.400 | 5.234 | 19,403,719 |
| 2024-05-30 | 5.380 | 5.430 | 5.360 | 5.420 | 5.253 | 17,447,711 |
| 2024-05-29 | 5.390 | 5.460 | 5.370 | 5.400 | 5.234 | 19,830,860 |
| 2024-05-28 | 5.450 | 5.460 | 5.380 | 5.400 | 5.234 | 22,346,725 |
| 2024-05-27 | 5.460 | 5.500 | 5.390 | 5.460 | 5.292 | 22,914,458 |
| 2024-05-24 | 5.500 | 5.540 | 5.430 | 5.440 | 5.273 | 20,152,154 |
| 2024-05-23 | 5.600 | 5.610 | 5.480 | 5.500 | 5.331 | 31,245,860 |
| 2024-05-22 | 5.590 | 5.640 | 5.580 | 5.620 | 5.447 | 24,914,540 |
| 2024-05-21 | 5.630 | 5.660 | 5.580 | 5.610 | 5.438 | 22,932,980 |
| 2024-05-20 | 5.640 | 5.710 | 5.630 | 5.650 | 5.476 | 32,965,006 |
| 2024-05-17 | 5.570 | 5.670 | 5.550 | 5.670 | 5.496 | 31,106,195 |
| 2024-05-16 | 5.590 | 5.660 | 5.550 | 5.570 | 5.399 | 32,414,917 |
| 2024-05-15 | 5.780 | 5.820 | 5.570 | 5.570 | 5.399 | 58,968,967 |
| 2024-05-14 | 5.720 | 5.750 | 5.660 | 5.750 | 5.573 | 45,119,820 |
| 2024-05-13 | 5.680 | 5.760 | 5.620 | 5.740 | 5.564 | 43,933,615 |
| 2024-05-10 | 5.690 | 5.730 | 5.640 | 5.710 | 5.534 | 35,596,880 |
| 2024-05-09 | 5.650 | 5.740 | 5.650 | 5.680 | 5.505 | 34,030,840 |
| 2024-05-08 | 5.710 | 5.720 | 5.620 | 5.630 | 5.457 | 32,436,080 |
| 2024-05-07 | 5.750 | 5.780 | 5.680 | 5.740 | 5.564 | 49,994,502 |
| 2024-05-06 | 5.830 | 5.880 | 5.720 | 5.760 | 5.583 | 58,970,578 |
| 2024-04-30 | 5.860 | 5.900 | 5.710 | 5.740 | 5.564 | 87,895,380 |
| 2024-04-29 | 5.640 | 5.970 | 5.610 | 5.920 | 5.738 | 157,636,664 |
| 2024-04-26 | 5.440 | 5.640 | 5.340 | 5.610 | 5.438 | 96,683,361 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0100 CNY |
| 2026-07-17 | 0.0720 CNY |
| 2025-09-24 | 0.0100 CNY |
| 2025-06-27 | 0.0640 CNY |
| 2024-09-13 | 0.0100 CNY |
| 2024-07-31 | 0.0320 CNY |
| 2023-07-26 | 0.0400 CNY |
| 2022-06-28 | 0.0400 CNY |
| 2021-08-06 | 0.0400 CNY |
| 2020-05-22 | 0.0250 CNY |
| 2019-07-05 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.