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
2022-11-02	5.650	5.720	5.630	5.690	5.478	35,554,649
2022-11-01	5.570	5.690	5.560	5.680	5.468	34,828,711
2022-10-31	5.420	5.600	5.410	5.550	5.343	34,794,748
2022-10-28	5.640	5.660	5.460	5.480	5.276	33,307,898
2022-10-27	5.670	5.750	5.650	5.650	5.440	33,283,994
2022-10-26	5.580	5.740	5.580	5.680	5.468	34,364,463
2022-10-25	5.630	5.670	5.470	5.600	5.391	33,987,739
2022-10-24	5.690	5.870	5.580	5.640	5.430	46,956,703
2022-10-21	5.810	5.900	5.660	5.680	5.468	54,064,779
2022-10-20	5.540	5.730	5.520	5.650	5.440	43,982,429
2022-10-19	5.610	5.640	5.560	5.560	5.353	24,562,638
2022-10-18	5.670	5.720	5.610	5.620	5.411	33,696,449
2022-10-17	5.600	5.660	5.590	5.650	5.440	27,003,525
2022-10-14	5.630	5.700	5.600	5.630	5.420	44,626,725
2022-10-13	5.560	5.620	5.540	5.580	5.372	26,311,950
2022-10-12	5.460	5.600	5.410	5.590	5.382	36,996,274
2022-10-11	5.360	5.540	5.350	5.460	5.257	34,274,711
2022-10-10	5.470	5.490	5.340	5.350	5.151	25,416,411
2022-09-30	5.470	5.520	5.440	5.450	5.247	25,704,458
2022-09-29	5.530	5.560	5.420	5.440	5.237	28,670,150
2022-09-28	5.620	5.620	5.460	5.470	5.266	33,355,368
2022-09-27	5.570	5.640	5.550	5.640	5.430	29,103,656
2022-09-26	5.650	5.690	5.530	5.550	5.343	39,670,885
2022-09-23	5.730	5.800	5.640	5.720	5.507	46,735,653
2022-09-22	5.720	5.830	5.710	5.750	5.536	38,468,731
2022-09-21	5.720	5.840	5.650	5.800	5.584	46,500,849
2022-09-20	5.800	5.850	5.730	5.760	5.545	52,032,832
2022-09-19	5.950	5.970	5.700	5.760	5.545	77,791,102
2022-09-16	6.250	6.280	5.970	5.980	5.757	112,578,244
2022-09-15	6.440	6.450	6.250	6.290	6.056	146,473,198
2022-09-14	6.200	6.730	6.130	6.540	6.296	249,248,541
2022-09-13	6.380	6.490	6.180	6.180	5.950	169,060,161
2022-09-09	5.890	6.030	5.890	5.980	5.757	43,511,654
2022-09-08	5.970	6.000	5.900	5.900	5.680	33,481,802
2022-09-07	6.000	6.000	5.940	5.980	5.757	34,250,809
2022-09-06	6.000	6.030	5.960	6.030	5.805	35,432,285
2022-09-05	5.960	6.000	5.920	5.970	5.748	29,226,640
2022-09-02	6.000	6.070	5.920	5.960	5.738	44,764,229
2022-09-01	6.130	6.180	6.030	6.040	5.815	41,494,570
2022-08-31	6.200	6.270	6.110	6.160	5.931	55,179,142
2022-08-30	6.210	6.280	6.150	6.220	5.988	45,234,980
2022-08-29	6.230	6.230	6.070	6.180	5.950	54,515,898
2022-08-26	6.370	6.380	6.280	6.300	6.065	43,694,236
2022-08-25	6.350	6.410	6.230	6.360	6.123	64,866,533
2022-08-24	6.380	6.550	6.250	6.260	6.027	83,296,675
2022-08-23	6.310	6.490	6.280	6.400	6.162	64,529,973
2022-08-22	6.330	6.380	6.280	6.310	6.075	40,191,789
2022-08-19	6.400	6.470	6.340	6.340	6.104	56,368,680
2022-08-18	6.410	6.490	6.400	6.420	6.181	58,631,165
2022-08-17	6.360	6.520	6.320	6.470	6.229	101,479,285
2022-08-16	6.330	6.540	6.320	6.390	6.152	95,132,834
2022-08-15	6.310	6.370	6.290	6.300	6.065	58,680,608
2022-08-12	6.220	6.380	6.210	6.340	6.104	100,277,769
2022-08-11	6.000	6.350	5.990	6.310	6.075	139,034,785
2022-08-10	5.890	6.050	5.890	5.960	5.738	42,612,700
2022-08-09	5.910	5.980	5.860	5.920	5.699	30,821,333
2022-08-08	5.900	5.940	5.890	5.920	5.699	28,033,399
2022-08-05	5.800	5.950	5.770	5.920	5.699	46,322,322
2022-08-04	5.760	5.830	5.700	5.790	5.574	35,393,167
2022-08-03	5.750	5.890	5.690	5.700	5.488	43,285,226

← NewerPage 17 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.