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
2022-08-02	6.050	6.050	5.740	5.780	5.565	67,234,133
2022-08-01	6.100	6.110	6.000	6.090	5.863	29,899,136
2022-07-29	6.150	6.200	6.100	6.100	5.873	30,964,074
2022-07-28	6.140	6.230	6.130	6.160	5.931	50,543,007
2022-07-27	6.080	6.120	6.070	6.110	5.882	23,147,081
2022-07-26	6.100	6.150	6.070	6.100	5.873	26,890,921
2022-07-25	6.140	6.140	6.060	6.070	5.844	30,697,647
2022-07-22	6.160	6.240	6.070	6.140	5.911	48,519,107
2022-07-21	6.200	6.240	6.130	6.140	5.911	48,413,741
2022-07-20	6.280	6.320	6.220	6.250	6.017	42,069,633
2022-07-19	6.210	6.300	6.170	6.270	6.036	51,788,047
2022-07-18	6.060	6.230	6.060	6.190	5.959	51,413,257
2022-07-15	6.240	6.330	6.060	6.070	5.844	77,764,709
2022-07-14	6.300	6.380	6.210	6.280	6.046	61,783,655
2022-07-13	6.300	6.410	6.280	6.310	6.075	73,008,736
2022-07-12	6.170	6.660	6.160	6.340	6.104	136,544,770
2022-07-11	6.160	6.250	6.120	6.190	5.959	52,549,369
2022-07-08	6.190	6.260	6.160	6.170	5.940	53,720,555
2022-07-07	6.180	6.240	6.150	6.170	5.940	53,511,873
2022-07-06	6.220	6.280	6.150	6.190	5.959	73,340,140
2022-07-05	6.360	6.390	6.200	6.260	6.027	83,090,992
2022-07-04	6.430	6.480	6.310	6.350	6.113	106,948,628
2022-07-01	6.420	6.730	6.410	6.460	6.219	157,319,977
2022-06-30	6.370	6.620	6.370	6.410	6.171	180,050,449
2022-06-29	6.590	7.050	6.440	6.460	6.219	333,149,010
2022-06-28	6.120	6.710	6.090	6.710	6.460	200,253,759
2022-06-27	6.230	6.260	6.130	6.140	5.873	61,313,135
2022-06-24	6.230	6.260	6.150	6.180	5.911	67,339,375
2022-06-23	6.010	6.250	6.000	6.210	5.940	106,002,872
2022-06-22	6.150	6.200	6.020	6.020	5.758	73,774,530
2022-06-21	6.210	6.260	6.070	6.160	5.892	74,197,038
2022-06-20	6.240	6.320	6.170	6.210	5.940	77,372,443
2022-06-17	6.160	6.380	6.090	6.270	5.997	133,039,954
2022-06-16	6.580	6.590	6.260	6.270	5.997	201,332,899
2022-06-15	6.510	6.980	6.510	6.620	6.332	320,878,214
2022-06-14	6.050	6.570	5.930	6.470	6.188	203,015,919
2022-06-13	5.950	6.240	5.940	6.150	5.882	155,854,397
2022-06-10	5.840	6.060	5.790	6.030	5.768	126,000,388
2022-06-09	5.870	6.130	5.830	5.900	5.643	146,104,362
2022-06-08	5.790	5.870	5.740	5.860	5.605	105,431,797
2022-06-07	5.790	5.900	5.750	5.780	5.528	96,761,093
2022-06-06	5.630	5.900	5.610	5.830	5.576	137,940,464
2022-06-02	5.540	5.660	5.500	5.640	5.395	70,282,259
2022-06-01	5.600	5.620	5.510	5.560	5.318	50,321,786
2022-05-31	5.550	5.630	5.530	5.610	5.366	60,074,286
2022-05-30	5.600	5.620	5.520	5.560	5.318	42,638,589
2022-05-27	5.610	5.680	5.560	5.600	5.356	62,491,767
2022-05-26	5.510	5.710	5.430	5.630	5.385	89,164,896
2022-05-25	5.470	5.530	5.450	5.520	5.280	51,186,622
2022-05-24	5.690	5.750	5.460	5.470	5.232	78,976,376
2022-05-23	5.660	5.740	5.610	5.700	5.452	75,264,948
2022-05-20	5.500	5.690	5.500	5.650	5.404	109,052,416
2022-05-19	5.450	5.500	5.430	5.500	5.261	44,054,172
2022-05-18	5.510	5.570	5.470	5.520	5.280	56,739,515
2022-05-17	5.480	5.520	5.420	5.510	5.270	36,296,401
2022-05-16	5.610	5.610	5.460	5.490	5.251	52,417,144
2022-05-13	5.530	5.610	5.500	5.560	5.318	64,678,670
2022-05-12	5.430	5.550	5.420	5.500	5.261	61,303,498
2022-05-11	5.530	5.690	5.460	5.470	5.232	107,183,947
2022-05-10	5.360	5.530	5.330	5.520	5.280	76,479,510

← NewerPage 18 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.