First Capital Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.270 | 5.320 | 5.250 | 5.260 | 5.098 | 18,901,183 |
| 2024-04-24 | 5.260 | 5.290 | 5.220 | 5.290 | 5.127 | 19,661,010 |
| 2024-04-23 | 5.270 | 5.310 | 5.230 | 5.240 | 5.079 | 17,156,797 |
| 2024-04-22 | 5.240 | 5.310 | 5.210 | 5.270 | 5.108 | 20,224,525 |
| 2024-04-19 | 5.250 | 5.320 | 5.230 | 5.240 | 5.079 | 22,040,095 |
| 2024-04-18 | 5.250 | 5.350 | 5.220 | 5.290 | 5.127 | 35,719,089 |
| 2024-04-17 | 5.100 | 5.260 | 5.100 | 5.260 | 5.098 | 33,921,945 |
| 2024-04-16 | 5.240 | 5.290 | 5.030 | 5.070 | 4.914 | 39,558,436 |
| 2024-04-15 | 5.180 | 5.360 | 5.100 | 5.270 | 5.108 | 43,912,351 |
| 2024-04-12 | 5.250 | 5.270 | 5.160 | 5.170 | 5.011 | 25,489,987 |
| 2024-04-11 | 5.240 | 5.300 | 5.230 | 5.250 | 5.089 | 22,250,118 |
| 2024-04-10 | 5.370 | 5.370 | 5.230 | 5.240 | 5.079 | 26,949,992 |
| 2024-04-09 | 5.380 | 5.400 | 5.350 | 5.380 | 5.215 | 20,392,640 |
| 2024-04-08 | 5.440 | 5.450 | 5.350 | 5.360 | 5.195 | 26,099,609 |
| 2024-04-03 | 5.470 | 5.490 | 5.440 | 5.450 | 5.282 | 20,183,518 |
| 2024-04-02 | 5.500 | 5.550 | 5.460 | 5.480 | 5.312 | 25,086,661 |
| 2024-04-01 | 5.450 | 5.500 | 5.450 | 5.500 | 5.331 | 30,526,338 |
| 2024-03-29 | 5.350 | 5.390 | 5.320 | 5.390 | 5.224 | 13,963,960 |
| 2024-03-28 | 5.350 | 5.430 | 5.320 | 5.350 | 5.186 | 28,401,018 |
| 2024-03-27 | 5.440 | 5.450 | 5.310 | 5.330 | 5.166 | 27,322,874 |
| 2024-03-26 | 5.440 | 5.480 | 5.420 | 5.460 | 5.292 | 26,735,933 |
| 2024-03-25 | 5.560 | 5.590 | 5.440 | 5.460 | 5.292 | 38,901,151 |
| 2024-03-22 | 5.710 | 5.720 | 5.590 | 5.610 | 5.438 | 35,154,555 |
| 2024-03-21 | 5.710 | 5.780 | 5.700 | 5.720 | 5.544 | 37,997,780 |
| 2024-03-20 | 5.660 | 5.720 | 5.650 | 5.700 | 5.525 | 31,091,313 |
| 2024-03-19 | 5.740 | 5.770 | 5.670 | 5.670 | 5.496 | 36,683,189 |
| 2024-03-18 | 5.660 | 5.820 | 5.660 | 5.780 | 5.602 | 67,283,779 |
| 2024-03-15 | 5.600 | 5.650 | 5.550 | 5.640 | 5.467 | 33,441,358 |
| 2024-03-14 | 5.610 | 5.650 | 5.540 | 5.570 | 5.399 | 29,794,900 |
| 2024-03-13 | 5.690 | 5.690 | 5.610 | 5.630 | 5.457 | 32,383,756 |
| 2024-03-12 | 5.690 | 5.730 | 5.650 | 5.690 | 5.515 | 40,304,086 |
| 2024-03-11 | 5.580 | 5.690 | 5.570 | 5.680 | 5.505 | 39,115,425 |
| 2024-03-08 | 5.570 | 5.610 | 5.540 | 5.590 | 5.418 | 26,899,532 |
| 2024-03-07 | 5.610 | 5.660 | 5.560 | 5.570 | 5.399 | 39,535,118 |
| 2024-03-06 | 5.630 | 5.680 | 5.570 | 5.600 | 5.428 | 37,307,539 |
| 2024-03-05 | 5.660 | 5.680 | 5.600 | 5.620 | 5.447 | 35,269,300 |
| 2024-03-04 | 5.770 | 5.770 | 5.650 | 5.680 | 5.505 | 41,964,227 |
| 2024-03-01 | 5.750 | 5.790 | 5.680 | 5.770 | 5.593 | 58,405,699 |
| 2024-02-29 | 5.550 | 5.740 | 5.530 | 5.730 | 5.554 | 66,407,729 |
| 2024-02-28 | 5.750 | 5.840 | 5.610 | 5.610 | 5.438 | 99,238,504 |
| 2024-02-27 | 5.570 | 5.710 | 5.560 | 5.700 | 5.525 | 49,769,097 |
| 2024-02-26 | 5.640 | 5.650 | 5.560 | 5.580 | 5.408 | 41,199,001 |
| 2024-02-23 | 5.600 | 5.640 | 5.550 | 5.630 | 5.457 | 49,195,953 |
| 2024-02-22 | 5.530 | 5.630 | 5.510 | 5.590 | 5.418 | 41,336,360 |
| 2024-02-21 | 5.520 | 5.700 | 5.480 | 5.550 | 5.379 | 69,332,886 |
| 2024-02-20 | 5.470 | 5.620 | 5.430 | 5.560 | 5.389 | 51,016,670 |
| 2024-02-19 | 5.580 | 5.580 | 5.410 | 5.500 | 5.331 | 53,377,321 |
| 2024-02-08 | 5.600 | 5.730 | 5.560 | 5.580 | 5.408 | 85,468,687 |
| 2024-02-07 | 5.280 | 5.570 | 5.280 | 5.570 | 5.399 | 96,748,544 |
| 2024-02-06 | 4.840 | 5.380 | 4.790 | 5.320 | 5.156 | 79,074,702 |
| 2024-02-05 | 5.250 | 5.320 | 4.990 | 4.990 | 4.837 | 83,896,169 |
| 2024-02-02 | 5.300 | 5.430 | 5.070 | 5.360 | 5.195 | 86,001,634 |
| 2024-02-01 | 5.230 | 5.310 | 5.150 | 5.210 | 5.050 | 31,128,659 |
| 2024-01-31 | 5.320 | 5.380 | 5.220 | 5.250 | 5.089 | 36,206,746 |
| 2024-01-30 | 5.410 | 5.480 | 5.330 | 5.340 | 5.176 | 26,734,100 |
| 2024-01-29 | 5.530 | 5.560 | 5.440 | 5.440 | 5.273 | 32,273,238 |
| 2024-01-26 | 5.520 | 5.590 | 5.480 | 5.540 | 5.370 | 44,496,704 |
| 2024-01-25 | 5.460 | 5.600 | 5.440 | 5.550 | 5.379 | 53,173,178 |
| 2024-01-24 | 5.310 | 5.540 | 5.200 | 5.500 | 5.331 | 61,749,749 |
| 2024-01-23 | 5.120 | 5.340 | 5.080 | 5.290 | 5.127 | 41,626,594 |
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.