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
2023-04-28	5.760	5.940	5.750	5.920	5.699	48,243,044
2023-04-27	5.710	5.780	5.690	5.750	5.536	23,559,541
2023-04-26	5.700	5.740	5.650	5.710	5.497	24,010,070
2023-04-25	5.690	5.720	5.640	5.700	5.488	34,996,456
2023-04-24	5.710	5.760	5.670	5.680	5.468	34,371,754
2023-04-21	5.940	5.950	5.710	5.730	5.517	51,551,951
2023-04-20	5.930	5.940	5.860	5.920	5.699	33,072,539
2023-04-19	6.040	6.050	5.920	5.930	5.709	47,146,185
2023-04-18	6.090	6.130	6.030	6.050	5.825	47,031,105
2023-04-17	5.980	6.110	5.980	6.090	5.863	64,011,522
2023-04-14	6.010	6.030	5.950	5.970	5.748	31,017,429
2023-04-13	6.050	6.050	5.970	5.990	5.767	32,400,602
2023-04-12	6.050	6.080	6.000	6.040	5.815	36,546,578
2023-04-11	6.030	6.100	6.020	6.040	5.815	42,080,959
2023-04-10	6.100	6.130	5.990	6.000	5.776	39,137,817
2023-04-07	6.000	6.070	5.970	6.050	5.825	37,032,540
2023-04-06	6.050	6.050	5.980	5.980	5.757	31,884,192
2023-04-04	6.060	6.100	6.030	6.060	5.834	36,984,677
2023-04-03	5.960	6.100	5.940	6.070	5.844	59,719,719
2023-03-31	5.970	5.990	5.950	5.970	5.748	19,480,894
2023-03-30	5.990	6.000	5.880	5.970	5.748	31,518,267
2023-03-29	6.020	6.030	5.930	5.970	5.748	24,785,849
2023-03-28	6.070	6.070	6.000	6.010	5.786	25,711,068
2023-03-27	6.030	6.060	5.970	6.040	5.815	38,390,134
2023-03-24	6.010	6.060	5.990	6.030	5.805	39,760,630
2023-03-23	5.890	6.010	5.880	6.000	5.776	40,667,675
2023-03-22	5.900	5.940	5.890	5.910	5.690	22,614,833
2023-03-21	5.880	5.920	5.860	5.900	5.680	23,443,849
2023-03-20	5.880	5.910	5.840	5.850	5.632	27,319,107
2023-03-17	5.850	5.930	5.830	5.860	5.642	35,625,181
2023-03-16	5.800	5.890	5.790	5.800	5.584	27,552,968
2023-03-15	5.840	5.870	5.820	5.830	5.613	26,076,251
2023-03-14	5.800	5.820	5.720	5.790	5.574	27,779,224
2023-03-13	5.800	5.840	5.760	5.820	5.603	27,623,802
2023-03-10	5.850	5.870	5.810	5.820	5.603	29,083,795
2023-03-09	5.920	5.930	5.870	5.890	5.671	20,210,618
2023-03-08	5.890	5.910	5.870	5.900	5.680	25,389,066
2023-03-07	6.010	6.030	5.900	5.900	5.680	41,694,139
2023-03-06	6.070	6.080	5.990	6.000	5.776	33,594,771
2023-03-03	6.060	6.070	6.000	6.060	5.834	39,659,553
2023-03-02	6.030	6.080	6.010	6.040	5.815	48,362,937
2023-03-01	5.980	6.040	5.960	6.040	5.815	43,603,598
2023-02-28	5.930	5.990	5.920	5.990	5.767	24,296,745
2023-02-27	5.990	6.000	5.910	5.930	5.709	41,036,290
2023-02-24	6.110	6.160	6.030	6.040	5.815	53,886,276
2023-02-23	6.020	6.110	6.010	6.040	5.815	52,117,409
2023-02-22	6.020	6.080	6.000	6.010	5.786	34,262,538
2023-02-21	6.030	6.070	6.000	6.050	5.825	40,440,259
2023-02-20	5.900	6.070	5.880	6.050	5.825	69,876,257
2023-02-17	5.910	5.950	5.850	5.850	5.632	43,487,212
2023-02-16	5.980	6.090	5.890	5.930	5.709	76,044,219
2023-02-15	6.030	6.030	5.980	5.980	5.757	26,929,349
2023-02-14	6.060	6.070	5.990	6.030	5.805	28,583,229
2023-02-13	6.010	6.060	5.990	6.040	5.815	31,701,938
2023-02-10	6.050	6.050	5.990	6.020	5.796	28,653,065
2023-02-09	5.980	6.060	5.970	6.050	5.825	37,721,602
2023-02-08	6.050	6.060	5.980	5.990	5.767	37,896,660
2023-02-07	6.050	6.080	6.010	6.040	5.815	30,697,910
2023-02-06	6.090	6.100	6.020	6.030	5.805	37,350,535
2023-02-03	6.120	6.200	6.070	6.130	5.902	53,154,179

← NewerPage 15 of 21 · 1,217 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.