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
2023-07-27	5.930	5.980	5.900	5.910	5.728	40,205,642
2023-07-26	5.920	5.960	5.870	5.960	5.777	57,886,508
2023-07-25	5.900	5.980	5.830	5.950	5.728	81,937,053
2023-07-24	5.740	5.770	5.730	5.750	5.536	11,979,172
2023-07-21	5.730	5.780	5.710	5.760	5.545	16,067,880
2023-07-20	5.770	5.780	5.720	5.730	5.517	18,868,265
2023-07-19	5.720	5.770	5.720	5.760	5.545	17,058,327
2023-07-18	5.730	5.770	5.710	5.730	5.517	14,314,344
2023-07-17	5.750	5.750	5.700	5.730	5.517	12,492,621
2023-07-14	5.800	5.800	5.740	5.760	5.545	13,339,360
2023-07-13	5.710	5.790	5.710	5.770	5.555	23,643,060
2023-07-12	5.750	5.770	5.680	5.700	5.488	13,842,560
2023-07-11	5.720	5.760	5.720	5.760	5.545	15,232,000
2023-07-10	5.760	5.770	5.700	5.720	5.507	13,570,520
2023-07-07	5.680	5.760	5.660	5.710	5.497	16,621,480
2023-07-06	5.700	5.730	5.680	5.690	5.478	12,740,600
2023-07-05	5.740	5.750	5.700	5.710	5.497	11,857,865
2023-07-04	5.750	5.770	5.710	5.740	5.526	15,948,054
2023-07-03	5.720	5.780	5.710	5.750	5.536	22,225,357
2023-06-30	5.660	5.750	5.650	5.720	5.507	18,893,042
2023-06-29	5.670	5.690	5.650	5.670	5.459	13,858,652
2023-06-28	5.650	5.680	5.580	5.680	5.468	18,160,955
2023-06-27	5.620	5.660	5.610	5.640	5.430	13,846,140
2023-06-26	5.650	5.680	5.590	5.600	5.391	25,093,521
2023-06-21	5.740	5.750	5.670	5.680	5.468	24,384,236
2023-06-20	5.760	5.790	5.730	5.740	5.526	16,671,862
2023-06-19	5.820	5.830	5.770	5.770	5.555	18,288,060
2023-06-16	5.790	5.830	5.770	5.810	5.594	24,897,322
2023-06-15	5.750	5.810	5.720	5.790	5.574	30,504,097
2023-06-14	5.760	5.810	5.720	5.730	5.517	26,750,239
2023-06-13	5.760	5.780	5.740	5.760	5.545	19,205,080
2023-06-12	5.770	5.780	5.710	5.770	5.555	17,408,731
2023-06-09	5.800	5.820	5.760	5.770	5.555	18,286,946
2023-06-08	5.760	5.840	5.730	5.810	5.594	21,926,556
2023-06-07	5.760	5.810	5.740	5.770	5.555	16,624,394
2023-06-06	5.850	5.860	5.750	5.760	5.545	22,944,600
2023-06-05	5.880	5.890	5.840	5.850	5.632	16,583,800
2023-06-02	5.870	5.900	5.860	5.870	5.651	18,141,500
2023-06-01	5.870	5.920	5.830	5.850	5.632	23,607,580
2023-05-31	5.860	5.880	5.820	5.870	5.651	23,993,867
2023-05-30	5.780	5.870	5.770	5.860	5.642	20,364,669
2023-05-29	5.830	5.850	5.790	5.800	5.584	20,328,586
2023-05-26	5.800	5.850	5.760	5.820	5.603	18,472,139
2023-05-25	5.760	5.820	5.730	5.800	5.584	30,593,580
2023-05-24	5.810	5.850	5.760	5.760	5.545	29,735,715
2023-05-23	5.900	5.920	5.820	5.820	5.603	24,901,390
2023-05-22	5.930	5.950	5.870	5.900	5.680	28,554,888
2023-05-19	6.020	6.020	5.930	5.940	5.719	31,032,456
2023-05-18	6.080	6.090	6.000	6.030	5.805	28,544,808
2023-05-17	6.050	6.110	6.010	6.070	5.844	24,505,230
2023-05-16	6.110	6.150	6.030	6.050	5.825	30,386,208
2023-05-15	6.020	6.110	5.910	6.110	5.882	47,084,453
2023-05-12	6.090	6.100	6.010	6.020	5.796	29,177,184
2023-05-11	6.120	6.130	6.050	6.080	5.853	36,337,685
2023-05-10	6.090	6.200	6.040	6.060	5.834	62,447,226
2023-05-09	6.100	6.330	6.090	6.130	5.902	152,041,640
2023-05-08	6.060	6.160	6.010	6.110	5.882	70,637,071
2023-05-05	6.040	6.150	6.020	6.060	5.834	76,445,926
2023-05-04	5.900	6.050	5.880	6.040	5.815	68,583,301
2023-04-28	5.760	5.940	5.750	5.920	5.699	48,243,044

← NewerPage 14 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.