First Capital Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.330 | 6.330 | 6.110 | 6.160 | 5.931 | 110,699,350 |
| 2023-02-01 | 6.030 | 6.250 | 6.020 | 6.240 | 6.008 | 100,957,078 |
| 2023-01-31 | 6.040 | 6.070 | 5.980 | 6.000 | 5.776 | 35,776,235 |
| 2023-01-30 | 6.160 | 6.190 | 6.030 | 6.030 | 5.805 | 56,351,618 |
| 2023-01-20 | 6.130 | 6.150 | 6.030 | 6.090 | 5.863 | 59,183,750 |
| 2023-01-19 | 5.990 | 6.130 | 5.970 | 6.120 | 5.892 | 78,172,716 |
| 2023-01-18 | 6.000 | 6.060 | 5.970 | 6.010 | 5.786 | 42,346,453 |
| 2023-01-17 | 5.940 | 6.030 | 5.910 | 6.020 | 5.796 | 59,082,258 |
| 2023-01-16 | 5.850 | 6.070 | 5.810 | 5.950 | 5.728 | 94,035,995 |
| 2023-01-13 | 5.730 | 5.820 | 5.720 | 5.820 | 5.603 | 39,655,372 |
| 2023-01-12 | 5.680 | 5.740 | 5.650 | 5.730 | 5.517 | 21,584,089 |
| 2023-01-11 | 5.750 | 5.770 | 5.670 | 5.680 | 5.468 | 24,964,780 |
| 2023-01-10 | 5.760 | 5.810 | 5.720 | 5.750 | 5.536 | 26,280,915 |
| 2023-01-09 | 5.710 | 5.820 | 5.700 | 5.750 | 5.536 | 40,001,873 |
| 2023-01-06 | 5.710 | 5.750 | 5.680 | 5.700 | 5.488 | 22,344,690 |
| 2023-01-05 | 5.690 | 5.770 | 5.680 | 5.720 | 5.507 | 40,397,578 |
| 2023-01-04 | 5.650 | 5.710 | 5.630 | 5.670 | 5.459 | 21,704,027 |
| 2023-01-03 | 5.600 | 5.680 | 5.520 | 5.670 | 5.459 | 26,557,672 |
| 2022-12-30 | 5.620 | 5.650 | 5.590 | 5.630 | 5.420 | 16,405,169 |
| 2022-12-29 | 5.590 | 5.630 | 5.570 | 5.590 | 5.382 | 17,191,680 |
| 2022-12-28 | 5.640 | 5.680 | 5.600 | 5.620 | 5.411 | 21,591,185 |
| 2022-12-27 | 5.650 | 5.740 | 5.640 | 5.680 | 5.468 | 31,831,596 |
| 2022-12-26 | 5.590 | 5.770 | 5.590 | 5.670 | 5.459 | 38,372,860 |
| 2022-12-23 | 5.540 | 5.630 | 5.540 | 5.580 | 5.372 | 21,855,560 |
| 2022-12-22 | 5.690 | 5.700 | 5.530 | 5.580 | 5.372 | 26,739,978 |
| 2022-12-21 | 5.690 | 5.720 | 5.600 | 5.640 | 5.430 | 20,387,801 |
| 2022-12-20 | 5.640 | 5.690 | 5.620 | 5.680 | 5.468 | 16,861,725 |
| 2022-12-19 | 5.820 | 5.850 | 5.590 | 5.650 | 5.440 | 41,116,073 |
| 2022-12-16 | 5.800 | 5.860 | 5.780 | 5.830 | 5.613 | 22,845,991 |
| 2022-12-15 | 5.840 | 5.880 | 5.830 | 5.840 | 5.622 | 16,978,907 |
| 2022-12-14 | 5.840 | 5.900 | 5.810 | 5.870 | 5.651 | 24,154,337 |
| 2022-12-13 | 5.820 | 5.870 | 5.820 | 5.840 | 5.622 | 21,592,229 |
| 2022-12-12 | 5.930 | 5.950 | 5.830 | 5.840 | 5.622 | 37,154,193 |
| 2022-12-09 | 5.960 | 6.000 | 5.890 | 5.980 | 5.757 | 42,519,712 |
| 2022-12-08 | 6.020 | 6.030 | 5.950 | 5.960 | 5.738 | 30,010,451 |
| 2022-12-07 | 6.020 | 6.080 | 5.960 | 5.990 | 5.767 | 42,044,851 |
| 2022-12-06 | 6.030 | 6.110 | 6.010 | 6.030 | 5.805 | 46,493,386 |
| 2022-12-05 | 5.990 | 6.100 | 5.970 | 6.070 | 5.844 | 65,648,468 |
| 2022-12-02 | 5.960 | 6.020 | 5.920 | 5.940 | 5.719 | 33,980,973 |
| 2022-12-01 | 6.070 | 6.150 | 5.960 | 5.960 | 5.738 | 63,406,379 |
| 2022-11-30 | 6.010 | 6.080 | 5.950 | 6.000 | 5.776 | 53,396,997 |
| 2022-11-29 | 5.830 | 6.040 | 5.820 | 5.990 | 5.767 | 67,024,415 |
| 2022-11-28 | 5.760 | 5.830 | 5.720 | 5.830 | 5.613 | 34,440,788 |
| 2022-11-25 | 5.850 | 5.960 | 5.850 | 5.910 | 5.690 | 30,500,544 |
| 2022-11-24 | 5.940 | 5.970 | 5.860 | 5.880 | 5.661 | 27,452,831 |
| 2022-11-23 | 5.890 | 5.930 | 5.840 | 5.910 | 5.690 | 34,791,558 |
| 2022-11-22 | 5.920 | 5.980 | 5.880 | 5.900 | 5.680 | 45,149,233 |
| 2022-11-21 | 6.000 | 6.000 | 5.880 | 5.920 | 5.699 | 45,512,874 |
| 2022-11-18 | 6.110 | 6.140 | 6.020 | 6.030 | 5.805 | 88,791,222 |
| 2022-11-17 | 5.940 | 6.350 | 5.930 | 6.160 | 5.931 | 155,848,251 |
| 2022-11-16 | 6.010 | 6.050 | 5.940 | 5.950 | 5.728 | 63,065,429 |
| 2022-11-15 | 5.820 | 6.130 | 5.800 | 6.050 | 5.825 | 124,158,421 |
| 2022-11-14 | 5.800 | 5.940 | 5.770 | 5.850 | 5.632 | 67,400,247 |
| 2022-11-11 | 5.850 | 5.890 | 5.760 | 5.790 | 5.574 | 76,078,709 |
| 2022-11-10 | 5.680 | 5.760 | 5.670 | 5.730 | 5.517 | 30,079,586 |
| 2022-11-09 | 5.730 | 5.750 | 5.690 | 5.700 | 5.488 | 23,130,144 |
| 2022-11-08 | 5.780 | 5.790 | 5.690 | 5.730 | 5.517 | 25,298,802 |
| 2022-11-07 | 5.730 | 5.800 | 5.710 | 5.770 | 5.555 | 35,360,320 |
| 2022-11-04 | 5.660 | 5.810 | 5.660 | 5.770 | 5.555 | 54,676,314 |
| 2022-11-03 | 5.640 | 5.680 | 5.620 | 5.660 | 5.449 | 20,937,034 |
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.