First Capital Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.510 | 6.750 | 6.500 | 6.540 | 6.530 | 97,769,443 |
| 2026-07-16 | 6.500 | 6.570 | 6.470 | 6.570 | 6.488 | 41,617,051 |
| 2026-07-15 | 6.430 | 6.580 | 6.410 | 6.550 | 6.468 | 52,423,217 |
| 2026-07-14 | 6.390 | 6.470 | 6.350 | 6.440 | 6.359 | 37,437,901 |
| 2026-07-13 | 6.450 | 6.480 | 6.360 | 6.400 | 6.320 | 42,049,753 |
| 2026-07-10 | 6.550 | 6.550 | 6.420 | 6.480 | 6.399 | 49,773,294 |
| 2026-07-09 | 6.510 | 6.580 | 6.450 | 6.560 | 6.478 | 47,922,384 |
| 2026-07-08 | 6.540 | 6.610 | 6.490 | 6.510 | 6.428 | 35,768,428 |
| 2026-07-07 | 6.710 | 6.720 | 6.520 | 6.540 | 6.458 | 48,611,560 |
| 2026-07-06 | 6.780 | 6.820 | 6.690 | 6.730 | 6.646 | 52,840,123 |
| 2026-07-03 | 6.740 | 6.780 | 6.670 | 6.740 | 6.656 | 58,856,778 |
| 2026-07-02 | 6.750 | 6.820 | 6.660 | 6.710 | 6.626 | 72,173,910 |
| 2026-07-01 | 6.540 | 6.880 | 6.510 | 6.790 | 6.705 | 118,654,195 |
| 2026-06-30 | 6.470 | 6.600 | 6.420 | 6.570 | 6.488 | 56,289,997 |
| 2026-06-29 | 6.490 | 6.640 | 6.420 | 6.530 | 6.448 | 70,765,505 |
| 2026-06-26 | 6.760 | 6.830 | 6.480 | 6.490 | 6.409 | 108,401,902 |
| 2026-06-25 | 6.650 | 6.910 | 6.580 | 6.850 | 6.764 | 141,416,653 |
| 2026-06-24 | 6.730 | 6.890 | 6.630 | 6.670 | 6.586 | 96,936,881 |
| 2026-06-23 | 6.740 | 7.010 | 6.680 | 6.800 | 6.715 | 164,675,701 |
| 2026-06-22 | 6.270 | 6.780 | 6.260 | 6.780 | 6.695 | 158,425,904 |
| 2026-06-18 | 6.490 | 6.500 | 6.300 | 6.310 | 6.231 | 67,537,585 |
| 2026-06-17 | 6.510 | 6.600 | 6.460 | 6.510 | 6.428 | 57,417,897 |
| 2026-06-16 | 6.510 | 6.620 | 6.460 | 6.560 | 6.478 | 74,038,789 |
| 2026-06-15 | 6.400 | 6.750 | 6.350 | 6.560 | 6.478 | 123,564,217 |
| 2026-06-12 | 6.200 | 6.380 | 6.140 | 6.380 | 6.300 | 102,646,681 |
| 2026-06-11 | 6.310 | 6.370 | 6.120 | 6.150 | 6.073 | 79,619,612 |
| 2026-06-10 | 6.320 | 6.390 | 6.280 | 6.360 | 6.280 | 61,251,018 |
| 2026-06-09 | 6.360 | 6.400 | 6.280 | 6.370 | 6.290 | 49,285,163 |
| 2026-06-08 | 6.350 | 6.470 | 6.250 | 6.350 | 6.270 | 82,453,114 |
| 2026-06-05 | 6.600 | 6.640 | 6.480 | 6.490 | 6.409 | 77,053,266 |
| 2026-06-04 | 6.730 | 6.830 | 6.510 | 6.600 | 6.517 | 110,035,156 |
| 2026-06-03 | 6.900 | 6.920 | 6.780 | 6.790 | 6.705 | 88,748,633 |
| 2026-06-02 | 7.000 | 7.030 | 6.900 | 6.930 | 6.843 | 91,973,992 |
| 2026-06-01 | 6.990 | 7.050 | 6.920 | 7.040 | 6.952 | 80,872,184 |
| 2026-05-29 | 7.050 | 7.180 | 6.990 | 7.000 | 6.912 | 106,748,077 |
| 2026-05-28 | 7.140 | 7.190 | 6.970 | 7.040 | 6.952 | 120,047,946 |
| 2026-05-27 | 7.310 | 7.530 | 7.170 | 7.190 | 7.100 | 130,532,010 |
| 2026-05-26 | 7.270 | 7.530 | 7.240 | 7.380 | 7.288 | 152,088,492 |
| 2026-05-25 | 7.240 | 7.340 | 7.100 | 7.340 | 7.248 | 134,113,093 |
| 2026-05-22 | 7.420 | 7.450 | 7.160 | 7.190 | 7.100 | 149,439,951 |
| 2026-05-21 | 7.470 | 7.820 | 7.310 | 7.330 | 7.238 | 246,023,924 |
| 2026-05-20 | 7.440 | 7.520 | 7.330 | 7.440 | 7.347 | 92,092,745 |
| 2026-05-19 | 7.530 | 7.580 | 7.370 | 7.490 | 7.396 | 107,183,264 |
| 2026-05-18 | 7.420 | 7.640 | 7.380 | 7.540 | 7.446 | 109,350,970 |
| 2026-05-15 | 7.670 | 7.720 | 7.400 | 7.460 | 7.367 | 146,236,782 |
| 2026-05-14 | 7.880 | 7.950 | 7.660 | 7.670 | 7.574 | 135,202,635 |
| 2026-05-13 | 7.930 | 8.050 | 7.830 | 7.880 | 7.781 | 154,042,041 |
| 2026-05-12 | 7.810 | 8.070 | 7.760 | 7.960 | 7.860 | 246,141,922 |
| 2026-05-11 | 7.780 | 7.900 | 7.730 | 7.850 | 7.752 | 185,016,298 |
| 2026-05-08 | 7.810 | 7.940 | 7.760 | 7.820 | 7.722 | 133,089,734 |
| 2026-05-07 | 7.770 | 7.970 | 7.690 | 7.870 | 7.771 | 221,581,425 |
| 2026-05-06 | 7.640 | 7.790 | 7.620 | 7.670 | 7.574 | 170,936,520 |
| 2026-04-30 | 7.510 | 7.850 | 7.460 | 7.630 | 7.534 | 193,673,442 |
| 2026-04-29 | 7.500 | 7.640 | 7.420 | 7.520 | 7.426 | 131,130,167 |
| 2026-04-28 | 7.280 | 7.590 | 7.270 | 7.450 | 7.357 | 178,274,614 |
| 2026-04-27 | 7.570 | 7.610 | 7.220 | 7.320 | 7.228 | 152,798,758 |
| 2026-04-24 | 7.760 | 7.780 | 7.500 | 7.560 | 7.465 | 135,880,950 |
| 2026-04-23 | 7.920 | 8.020 | 7.750 | 7.790 | 7.692 | 136,558,470 |
| 2026-04-22 | 7.730 | 8.040 | 7.660 | 7.960 | 7.860 | 219,113,591 |
| 2026-04-21 | 7.840 | 7.880 | 7.690 | 7.750 | 7.653 | 135,969,142 |
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.