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
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

← NewerPage 2 of 21 · 1,212 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.