First Capital Securities Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.400	5.440	5.120	5.130	4.972	42,802,741
2024-01-19	5.460	5.490	5.420	5.420	5.253	20,097,389
2024-01-18	5.440	5.500	5.320	5.490	5.321	40,974,445
2024-01-17	5.550	5.570	5.450	5.450	5.282	20,246,380
2024-01-16	5.520	5.570	5.470	5.570	5.399	26,494,055
2024-01-15	5.520	5.570	5.490	5.530	5.360	14,169,206
2024-01-12	5.550	5.590	5.520	5.530	5.360	18,571,397
2024-01-11	5.470	5.570	5.460	5.560	5.389	23,555,583
2024-01-10	5.500	5.540	5.430	5.480	5.312	19,608,923
2024-01-09	5.540	5.580	5.470	5.500	5.331	25,043,874
2024-01-08	5.650	5.650	5.530	5.530	5.360	29,766,154
2024-01-05	5.690	5.750	5.630	5.650	5.476	27,570,000
2024-01-04	5.760	5.770	5.670	5.700	5.525	22,089,766
2024-01-03	5.750	5.800	5.730	5.770	5.593	21,546,595
2024-01-02	5.800	5.810	5.760	5.760	5.583	23,753,906
2023-12-29	5.800	5.850	5.790	5.810	5.631	29,303,676
2023-12-28	5.710	5.850	5.700	5.810	5.631	43,277,258
2023-12-27	5.670	5.800	5.650	5.730	5.554	33,432,820
2023-12-26	5.730	5.760	5.660	5.680	5.505	20,822,600
2023-12-25	5.780	5.810	5.730	5.750	5.573	19,597,412
2023-12-22	5.840	5.850	5.780	5.800	5.622	27,435,700
2023-12-21	5.820	5.870	5.780	5.850	5.670	29,491,663
2023-12-20	5.970	5.990	5.820	5.830	5.651	36,853,499
2023-12-19	5.980	6.030	5.920	5.970	5.786	31,945,242
2023-12-18	6.060	6.100	5.990	6.010	5.825	28,323,087
2023-12-15	6.070	6.120	6.030	6.050	5.864	26,144,179
2023-12-14	6.130	6.150	6.050	6.050	5.864	21,347,080
2023-12-13	6.130	6.160	6.080	6.090	5.903	25,194,315
2023-12-12	6.150	6.190	6.110	6.150	5.961	33,204,354
2023-12-11	6.020	6.200	5.950	6.170	5.980	59,824,008
2023-12-08	6.080	6.090	5.980	5.990	5.806	32,986,587
2023-12-07	6.040	6.100	6.020	6.080	5.893	26,113,906
2023-12-06	6.050	6.080	6.020	6.040	5.854	25,205,420
2023-12-05	6.100	6.130	6.040	6.050	5.864	35,546,393
2023-12-04	6.130	6.170	6.110	6.120	5.932	30,531,971
2023-12-01	6.110	6.140	6.090	6.130	5.942	27,687,511
2023-11-30	6.100	6.140	6.080	6.110	5.922	33,578,583
2023-11-29	6.140	6.170	6.090	6.100	5.912	32,371,615
2023-11-28	6.150	6.180	6.120	6.150	5.961	30,611,785
2023-11-27	6.160	6.180	6.120	6.150	5.961	33,346,767
2023-11-24	6.250	6.250	6.160	6.180	5.990	32,717,878
2023-11-23	6.210	6.250	6.160	6.240	6.048	42,912,930
2023-11-22	6.240	6.290	6.200	6.210	6.019	48,245,060
2023-11-21	6.270	6.380	6.260	6.310	6.116	76,180,578
2023-11-20	6.270	6.280	6.200	6.240	6.048	39,886,251
2023-11-17	6.260	6.320	6.240	6.280	6.087	49,037,619
2023-11-16	6.300	6.330	6.260	6.270	6.077	51,502,406
2023-11-15	6.350	6.420	6.270	6.280	6.087	79,228,397
2023-11-14	6.220	6.380	6.180	6.310	6.116	98,448,082
2023-11-13	6.270	6.320	6.180	6.220	6.029	75,965,203
2023-11-10	6.330	6.390	6.280	6.310	6.116	94,046,138
2023-11-09	6.330	6.450	6.260	6.300	6.106	93,764,690
2023-11-08	6.280	6.590	6.250	6.400	6.203	168,456,948
2023-11-07	6.150	6.470	6.110	6.330	6.135	156,740,481
2023-11-06	6.060	6.230	6.040	6.190	6.000	162,012,860
2023-11-03	5.790	5.860	5.770	5.840	5.660	26,667,679
2023-11-02	5.830	5.870	5.780	5.790	5.612	28,315,550
2023-11-01	5.890	5.910	5.830	5.840	5.660	25,897,595
2023-10-31	5.850	5.900	5.820	5.850	5.670	29,653,442
2023-10-30	5.830	5.870	5.810	5.850	5.670	39,282,133

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.