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
2026-04-20	8.010	8.020	7.830	7.890	7.791	141,721,962
2026-04-17	7.920	8.070	7.870	7.960	7.860	153,417,069
2026-04-16	7.810	8.080	7.730	8.000	7.900	250,905,231
2026-04-15	7.920	7.930	7.720	7.760	7.663	132,919,875
2026-04-14	7.940	8.080	7.790	7.910	7.811	181,541,196
2026-04-13	7.750	7.990	7.710	7.890	7.791	228,645,963
2026-04-10	7.810	8.150	7.760	7.810	7.712	402,035,782
2026-04-09	7.650	7.740	7.580	7.650	7.554	278,698,666
2026-04-08	7.160	7.760	7.150	7.760	7.663	407,245,191
2026-04-07	6.990	7.090	6.920	7.050	6.962	82,298,549
2026-04-03	7.040	7.190	6.940	6.970	6.883	105,308,439
2026-04-02	7.270	7.300	6.990	7.030	6.942	153,062,406
2026-04-01	7.250	7.380	7.160	7.320	7.228	142,341,959
2026-03-31	7.360	7.540	7.120	7.130	7.041	175,749,976
2026-03-30	7.380	7.560	7.230	7.410	7.317	148,921,762
2026-03-27	7.450	7.650	7.400	7.460	7.367	146,692,719
2026-03-26	7.640	7.680	7.490	7.510	7.416	128,673,513
2026-03-25	7.600	7.790	7.540	7.670	7.574	226,559,775
2026-03-24	7.400	7.690	7.120	7.630	7.534	302,381,866
2026-03-23	7.280	7.590	7.250	7.350	7.258	243,764,076
2026-03-20	7.660	7.780	7.360	7.390	7.297	193,571,039
2026-03-19	7.460	7.830	7.440	7.690	7.594	243,845,308
2026-03-18	7.650	7.690	7.440	7.560	7.465	164,637,149
2026-03-17	7.680	7.940	7.600	7.710	7.613	251,311,340
2026-03-16	7.570	7.780	7.520	7.650	7.554	157,422,341
2026-03-13	7.600	7.850	7.510	7.540	7.446	190,938,290
2026-03-12	7.740	7.960	7.640	7.710	7.613	216,610,723
2026-03-11	7.610	7.880	7.530	7.790	7.692	261,080,827
2026-03-10	7.500	7.790	7.480	7.620	7.525	189,130,703
2026-03-09	7.330	7.520	7.320	7.490	7.396	145,725,266
2026-03-06	7.190	7.610	7.160	7.560	7.465	232,253,368
2026-03-05	7.510	7.540	7.190	7.250	7.159	178,142,977
2026-03-04	7.360	7.550	7.350	7.440	7.347	166,358,900
2026-03-03	7.350	7.700	7.280	7.490	7.396	304,865,314
2026-03-02	7.360	7.480	7.310	7.380	7.288	142,965,310
2026-02-27	7.260	7.680	7.260	7.530	7.436	227,753,323
2026-02-26	7.330	7.400	7.230	7.260	7.169	150,795,434
2026-02-25	7.100	7.650	7.080	7.410	7.317	289,286,591
2026-02-24	6.930	7.160	6.930	7.100	7.011	123,741,467
2026-02-13	6.880	7.130	6.850	6.930	6.843	99,012,308
2026-02-12	6.900	6.910	6.860	6.860	6.774	29,233,278
2026-02-11	6.920	6.940	6.900	6.910	6.823	25,785,891
2026-02-10	6.950	6.960	6.920	6.920	6.833	26,447,640
2026-02-09	6.920	6.950	6.910	6.930	6.843	31,384,540
2026-02-06	6.900	6.940	6.860	6.870	6.784	30,504,264
2026-02-05	6.900	6.970	6.870	6.920	6.833	42,099,032
2026-02-04	6.870	6.950	6.830	6.930	6.843	43,660,497
2026-02-03	6.840	6.880	6.810	6.880	6.794	34,029,649
2026-02-02	6.910	6.970	6.800	6.810	6.725	55,278,681
2026-01-30	7.050	7.060	6.920	6.930	6.843	68,428,137
2026-01-29	7.010	7.090	6.950	7.060	6.972	69,017,466
2026-01-28	7.040	7.080	7.010	7.030	6.942	48,975,530
2026-01-27	7.070	7.090	6.950	7.030	6.942	60,991,967
2026-01-26	7.100	7.190	7.050	7.090	7.001	82,952,103
2026-01-23	7.100	7.110	7.060	7.100	7.011	52,323,661
2026-01-22	7.030	7.110	7.030	7.080	6.991	50,311,617
2026-01-21	7.010	7.050	6.980	7.030	6.942	36,909,376
2026-01-20	7.040	7.060	7.000	7.040	6.952	44,713,956
2026-01-19	7.010	7.070	6.990	7.040	6.952	43,393,091
2026-01-16	7.110	7.130	7.010	7.040	6.952	54,561,347

← NewerPage 3 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.