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
2022-05-09	5.380	5.460	5.360	5.430	5.194	45,916,507
2022-05-06	5.400	5.500	5.380	5.410	5.175	59,719,398
2022-05-05	5.400	5.510	5.380	5.500	5.261	86,264,134
2022-04-29	5.530	5.620	5.390	5.550	5.308	159,997,879
2022-04-28	5.350	5.460	5.220	5.280	5.050	174,574,427
2022-04-27	5.060	5.560	5.030	5.560	5.318	226,526,987
2022-04-26	5.140	5.370	5.050	5.050	4.830	84,771,756
2022-04-25	5.370	5.420	5.100	5.110	4.888	50,848,382
2022-04-22	5.400	5.470	5.390	5.420	5.184	30,273,714
2022-04-21	5.510	5.590	5.420	5.440	5.203	40,837,666
2022-04-20	5.580	5.620	5.510	5.520	5.280	25,871,676
2022-04-19	5.550	5.600	5.550	5.570	5.328	22,915,568
2022-04-18	5.620	5.630	5.490	5.570	5.328	39,261,240
2022-04-15	5.720	5.780	5.660	5.680	5.433	35,425,289
2022-04-14	5.750	5.830	5.730	5.750	5.500	37,903,175
2022-04-13	5.790	5.840	5.720	5.720	5.471	32,495,500
2022-04-12	5.670	5.870	5.620	5.820	5.567	51,454,592
2022-04-11	5.830	5.840	5.620	5.670	5.423	47,537,759
2022-04-08	5.850	5.940	5.730	5.870	5.614	43,899,201
2022-04-07	5.920	5.970	5.820	5.820	5.567	46,956,223
2022-04-06	5.890	5.970	5.870	5.950	5.691	41,954,472
2022-04-01	5.820	5.930	5.800	5.920	5.662	46,136,927
2022-03-31	5.890	5.940	5.850	5.860	5.605	45,522,755
2022-03-30	5.800	5.940	5.790	5.920	5.662	50,869,628
2022-03-29	5.860	5.920	5.750	5.770	5.519	33,125,213
2022-03-28	5.800	5.920	5.770	5.880	5.624	30,352,182
2022-03-25	5.870	5.990	5.850	5.870	5.614	32,983,518
2022-03-24	5.940	5.950	5.860	5.860	5.605	30,498,560
2022-03-23	5.950	6.020	5.940	5.970	5.710	29,431,126
2022-03-22	5.930	6.020	5.900	5.960	5.701	37,623,850
2022-03-21	6.000	6.010	5.900	5.950	5.691	51,838,652
2022-03-18	5.960	6.140	5.920	6.040	5.777	79,155,934
2022-03-17	6.000	6.080	5.920	5.920	5.662	70,771,357
2022-03-16	5.750	6.040	5.610	5.950	5.691	83,139,289
2022-03-15	5.950	6.030	5.670	5.680	5.433	65,227,378
2022-03-14	5.990	6.100	5.960	5.960	5.701	39,897,875
2022-03-11	5.900	6.120	5.780	6.070	5.806	58,938,238
2022-03-10	6.070	6.090	5.940	5.960	5.701	37,510,884
2022-03-09	6.220	6.220	5.690	5.980	5.720	61,587,509
2022-03-08	6.250	6.330	6.180	6.180	5.911	43,893,891
2022-03-07	6.280	6.330	6.240	6.270	5.997	35,864,203
2022-03-04	6.330	6.350	6.280	6.310	6.035	26,885,602
2022-03-03	6.370	6.440	6.360	6.370	6.093	31,519,875
2022-03-02	6.330	6.380	6.300	6.360	6.083	21,468,970
2022-03-01	6.360	6.390	6.290	6.360	6.083	34,014,363
2022-02-28	6.340	6.380	6.280	6.360	6.083	25,146,841
2022-02-25	6.400	6.440	6.350	6.350	6.074	32,639,596
2022-02-24	6.560	6.590	6.260	6.340	6.064	68,156,083
2022-02-23	6.550	6.620	6.540	6.610	6.322	25,373,298
2022-02-22	6.600	6.630	6.520	6.550	6.265	31,783,503
2022-02-21	6.600	6.660	6.570	6.640	6.351	33,817,262
2022-02-18	6.530	6.620	6.510	6.610	6.322	23,969,869
2022-02-17	6.640	6.670	6.540	6.570	6.284	36,176,186
2022-02-16	6.670	6.700	6.640	6.660	6.370	24,797,925
2022-02-15	6.600	6.650	6.590	6.650	6.361	23,554,146
2022-02-14	6.670	6.690	6.570	6.600	6.313	46,675,085
2022-02-11	6.710	6.810	6.690	6.720	6.427	42,937,867
2022-02-10	6.720	6.760	6.680	6.730	6.437	31,055,997
2022-02-09	6.670	6.760	6.660	6.720	6.427	34,625,708
2022-02-08	6.570	6.700	6.550	6.690	6.399	41,832,502

← NewerPage 19 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.