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
2023-10-27	5.810	5.880	5.790	5.860	5.680	34,637,960
2023-10-26	5.810	5.860	5.790	5.840	5.660	30,259,150
2023-10-25	5.890	5.910	5.830	5.850	5.670	44,257,930
2023-10-24	5.660	5.870	5.650	5.840	5.660	61,849,108
2023-10-23	5.810	5.830	5.610	5.640	5.467	44,030,692
2023-10-20	5.790	5.900	5.780	5.850	5.670	30,248,660
2023-10-19	5.820	5.950	5.810	5.820	5.641	38,787,085
2023-10-18	5.850	5.920	5.840	5.860	5.680	34,891,395
2023-10-17	5.820	5.910	5.800	5.870	5.690	39,026,460
2023-10-16	5.780	5.830	5.730	5.810	5.631	26,303,673
2023-10-13	5.800	5.810	5.770	5.790	5.612	19,173,065
2023-10-12	5.840	5.870	5.820	5.840	5.660	24,217,762
2023-10-11	5.820	5.850	5.760	5.780	5.602	28,825,634
2023-10-10	5.820	5.860	5.800	5.810	5.631	22,484,946
2023-10-09	5.880	5.880	5.780	5.810	5.631	33,659,441
2023-09-28	5.900	5.920	5.880	5.890	5.709	21,966,640
2023-09-27	5.900	5.940	5.880	5.880	5.699	28,413,172
2023-09-26	5.900	5.940	5.900	5.900	5.719	19,985,027
2023-09-25	6.020	6.040	5.910	5.910	5.728	45,887,380
2023-09-22	5.930	6.060	5.920	6.060	5.874	59,379,194
2023-09-21	5.910	5.970	5.900	5.940	5.757	35,894,515
2023-09-20	5.900	5.950	5.900	5.920	5.738	17,770,582
2023-09-19	5.930	5.960	5.910	5.920	5.738	24,016,749
2023-09-18	5.890	5.940	5.850	5.930	5.748	26,683,447
2023-09-15	5.960	5.980	5.890	5.900	5.719	32,999,948
2023-09-14	5.930	5.960	5.910	5.930	5.748	25,392,161
2023-09-13	5.970	5.970	5.890	5.920	5.738	32,240,159
2023-09-12	6.020	6.020	5.960	5.970	5.786	28,506,030
2023-09-11	5.980	6.050	5.940	6.020	5.835	45,089,490
2023-09-08	5.930	5.970	5.910	5.960	5.777	28,579,491
2023-09-07	5.960	6.010	5.920	5.920	5.738	41,594,107
2023-09-06	5.950	5.990	5.920	5.970	5.786	33,235,209
2023-09-05	6.030	6.050	5.950	5.970	5.786	41,787,061
2023-09-04	6.020	6.070	5.980	6.050	5.864	52,003,808
2023-09-01	6.050	6.080	5.980	6.010	5.825	43,614,155
2023-08-31	6.120	6.150	5.980	6.020	5.835	67,280,775
2023-08-30	6.240	6.250	6.090	6.100	5.912	87,353,890
2023-08-29	6.330	6.370	6.110	6.290	6.097	151,107,157
2023-08-28	6.720	6.720	6.270	6.300	6.106	215,341,285
2023-08-25	6.090	6.190	6.050	6.110	5.922	63,238,319
2023-08-24	6.100	6.200	6.090	6.120	5.932	55,932,463
2023-08-23	6.230	6.240	6.070	6.090	5.903	66,176,433
2023-08-22	6.240	6.300	6.170	6.270	6.077	71,725,640
2023-08-21	6.290	6.380	6.180	6.200	6.009	74,397,354
2023-08-18	6.490	6.540	6.330	6.330	6.135	76,247,730
2023-08-17	6.410	6.540	6.370	6.500	6.300	122,228,737
2023-08-16	6.360	6.640	6.290	6.480	6.281	139,903,046
2023-08-15	6.340	6.430	6.300	6.410	6.213	90,318,050
2023-08-14	6.360	6.490	6.320	6.370	6.174	103,989,246
2023-08-11	6.650	6.650	6.410	6.440	6.242	144,703,393
2023-08-10	6.650	6.710	6.560	6.670	6.465	142,396,161
2023-08-09	6.680	6.750	6.570	6.600	6.397	104,169,131
2023-08-08	6.750	6.780	6.520	6.670	6.465	187,822,001
2023-08-07	6.690	6.850	6.590	6.850	6.639	224,444,398
2023-08-04	6.900	7.130	6.670	6.740	6.533	451,239,904
2023-08-03	6.460	6.820	6.360	6.810	6.601	323,038,670
2023-08-02	6.330	6.550	6.330	6.430	6.232	154,980,996
2023-08-01	6.310	6.640	6.270	6.420	6.223	224,696,231
2023-07-31	6.280	6.510	6.250	6.300	6.106	206,829,215
2023-07-28	5.900	6.300	5.900	6.260	6.068	183,967,595

← NewerPage 13 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.