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
2022-02-07	6.580	6.600	6.530	6.560	6.274	31,475,197
2022-01-28	6.580	6.620	6.490	6.490	6.208	40,551,783
2022-01-27	6.680	6.720	6.470	6.500	6.217	50,365,364
2022-01-26	6.550	6.750	6.540	6.710	6.418	45,447,389
2022-01-25	6.830	6.860	6.590	6.590	6.303	59,124,465
2022-01-24	6.980	7.000	6.840	6.850	6.552	58,088,349
2022-01-21	7.050	7.080	6.980	7.000	6.695	43,181,653
2022-01-20	7.000	7.140	6.970	7.090	6.781	72,443,430
2022-01-19	7.030	7.080	6.980	7.020	6.714	41,045,000
2022-01-18	7.040	7.090	6.950	7.040	6.734	53,902,306
2022-01-17	7.010	7.080	6.980	7.030	6.724	36,621,845
2022-01-14	7.120	7.140	6.990	7.010	6.705	68,897,071
2022-01-13	7.240	7.270	7.140	7.150	6.839	55,022,388
2022-01-12	7.230	7.260	7.180	7.230	6.915	45,498,210
2022-01-11	7.240	7.290	7.190	7.230	6.915	56,498,674
2022-01-10	7.250	7.300	7.190	7.220	6.906	55,771,036
2022-01-07	7.230	7.340	7.220	7.250	6.934	74,003,828
2022-01-06	7.300	7.320	7.180	7.210	6.896	75,080,787
2022-01-05	7.350	7.400	7.280	7.330	7.011	87,778,775
2022-01-04	7.330	7.350	7.250	7.320	7.001	77,469,027
2021-12-31	7.180	7.550	7.160	7.320	7.001	155,066,899
2021-12-30	7.090	7.210	7.080	7.150	6.839	59,531,046
2021-12-29	7.190	7.200	7.080	7.090	6.781	58,892,989
2021-12-28	7.240	7.260	7.110	7.200	6.887	59,671,662
2021-12-27	7.230	7.280	7.200	7.230	6.915	44,163,218
2021-12-24	7.280	7.300	7.190	7.220	6.906	50,792,262
2021-12-23	7.250	7.300	7.210	7.280	6.963	66,518,804
2021-12-22	7.340	7.380	7.280	7.310	6.992	55,442,057
2021-12-21	7.210	7.390	7.150	7.370	7.049	99,931,285
2021-12-20	7.310	7.410	7.210	7.210	6.896	104,279,311
2021-12-17	7.270	7.560	7.240	7.370	7.049	172,375,750
2021-12-16	7.270	7.310	7.210	7.280	6.963	69,050,015
2021-12-15	7.190	7.330	7.180	7.250	6.934	88,982,325
2021-12-14	7.130	7.270	7.110	7.210	6.896	77,041,816
2021-12-13	7.300	7.380	7.180	7.190	6.877	131,080,025
2021-12-10	7.210	7.260	7.140	7.180	6.867	134,524,886
2021-12-09	7.130	7.430	7.110	7.330	7.011	213,385,338
2021-12-08	7.070	7.140	6.960	7.130	6.820	86,981,992
2021-12-07	7.150	7.230	7.000	7.050	6.743	71,921,965
2021-12-06	7.180	7.300	7.070	7.090	6.781	114,542,626
2021-12-03	7.080	7.160	7.060	7.130	6.820	54,256,136
2021-12-02	7.030	7.130	7.020	7.040	6.734	49,598,131
2021-12-01	6.950	7.080	6.940	7.050	6.743	54,072,504
2021-11-30	6.980	7.040	6.930	6.960	6.657	38,928,460
2021-11-29	7.000	7.030	6.930	6.970	6.667	53,494,311
2021-11-26	7.090	7.140	7.060	7.080	6.772	35,318,230
2021-11-25	7.170	7.230	7.080	7.090	6.781	43,189,578
2021-11-24	7.170	7.230	7.120	7.160	6.848	43,326,493
2021-11-23	7.110	7.290	7.100	7.170	6.858	76,415,091
2021-11-22	7.080	7.190	7.050	7.140	6.829	66,224,669
2021-11-19	6.900	7.130	6.900	7.110	6.801	72,010,824
2021-11-18	7.050	7.060	6.900	6.900	6.600	48,691,696
2021-11-17	7.050	7.090	7.030	7.050	6.743	33,523,527
2021-11-16	7.090	7.140	7.020	7.050	6.743	42,626,726
2021-11-15	7.300	7.320	7.080	7.090	6.781	72,328,124
2021-11-12	7.310	7.320	7.180	7.270	6.954	69,107,735
2021-11-11	7.170	7.350	7.150	7.310	6.992	96,118,916
2021-11-10	7.100	7.230	7.090	7.170	6.858	53,968,527
2021-11-09	7.140	7.180	7.080	7.140	6.829	54,686,633
2021-11-08	7.030	7.170	7.020	7.130	6.820	60,238,894

← NewerPage 20 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.