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
2026-01-15	7.110	7.160	7.040	7.060	6.972	74,744,967
2026-01-14	7.140	7.350	7.110	7.160	7.070	152,742,868
2026-01-13	7.230	7.260	7.110	7.140	7.051	93,971,884
2026-01-12	7.060	7.220	7.040	7.200	7.110	131,648,091
2026-01-09	7.030	7.090	7.010	7.060	6.972	70,960,836
2026-01-08	7.070	7.070	7.010	7.030	6.942	65,827,308
2026-01-07	7.170	7.170	7.050	7.070	6.981	72,631,815
2026-01-06	6.980	7.180	6.970	7.160	7.070	123,411,049
2026-01-05	6.890	6.990	6.870	6.980	6.893	58,567,855
2025-12-31	6.960	6.980	6.870	6.870	6.784	42,459,855
2025-12-30	6.940	7.000	6.930	6.950	6.863	39,942,061
2025-12-29	6.980	7.010	6.930	6.950	6.863	39,296,253
2025-12-26	6.950	7.040	6.920	6.980	6.893	59,007,787
2025-12-25	6.910	6.970	6.890	6.950	6.863	41,764,670
2025-12-24	6.860	6.940	6.840	6.920	6.833	36,482,655
2025-12-23	6.940	6.950	6.850	6.870	6.784	33,707,435
2025-12-22	6.940	6.970	6.930	6.930	6.843	31,776,831
2025-12-19	6.900	6.960	6.870	6.940	6.853	40,856,158
2025-12-18	6.920	6.960	6.890	6.900	6.814	36,534,221
2025-12-17	6.850	6.960	6.770	6.930	6.843	52,273,069
2025-12-16	6.920	6.930	6.840	6.860	6.774	34,705,861
2025-12-15	6.920	6.990	6.900	6.920	6.833	32,278,122
2025-12-12	6.900	6.980	6.880	6.960	6.873	45,019,754
2025-12-11	6.990	7.000	6.880	6.890	6.804	39,097,118
2025-12-10	6.870	7.060	6.820	7.010	6.922	65,729,711
2025-12-09	6.930	6.960	6.860	6.870	6.784	41,657,312
2025-12-08	7.000	7.080	6.970	6.970	6.883	90,761,819
2025-12-05	6.770	6.960	6.730	6.910	6.823	70,623,629
2025-12-04	6.780	6.810	6.730	6.760	6.675	30,112,849
2025-12-03	6.890	6.900	6.760	6.780	6.695	39,924,922
2025-12-02	6.910	6.910	6.860	6.870	6.784	27,084,246
2025-12-01	6.860	6.910	6.850	6.910	6.823	30,367,917
2025-11-28	6.860	6.890	6.820	6.880	6.794	26,305,498
2025-11-27	6.850	6.910	6.840	6.860	6.774	28,682,666
2025-11-26	6.900	6.930	6.850	6.850	6.764	30,223,545
2025-11-25	6.910	6.950	6.880	6.900	6.814	41,789,075
2025-11-24	6.860	6.940	6.830	6.910	6.823	33,537,455
2025-11-21	6.920	6.990	6.820	6.830	6.744	66,792,033
2025-11-20	7.170	7.190	6.990	6.990	6.902	70,397,988
2025-11-19	7.040	7.080	6.960	6.970	6.883	45,123,704
2025-11-18	7.070	7.090	7.030	7.040	6.952	45,075,781
2025-11-17	7.120	7.120	7.050	7.070	6.981	49,583,754
2025-11-14	7.180	7.200	7.130	7.130	7.041	47,862,500
2025-11-13	7.180	7.210	7.170	7.200	7.110	42,547,980
2025-11-12	7.220	7.220	7.170	7.180	7.090	36,696,558
2025-11-11	7.250	7.260	7.190	7.200	7.110	48,073,948
2025-11-10	7.210	7.260	7.180	7.260	7.169	58,120,827
2025-11-07	7.260	7.260	7.190	7.200	7.110	64,721,508
2025-11-06	7.310	7.360	7.280	7.290	7.199	59,045,986
2025-11-05	7.260	7.350	7.250	7.310	7.218	50,505,737
2025-11-04	7.270	7.310	7.240	7.300	7.209	67,049,528
2025-11-03	7.420	7.480	7.170	7.280	7.189	173,613,128
2025-10-31	7.800	7.840	7.740	7.740	7.643	71,292,918
2025-10-30	7.950	7.960	7.780	7.790	7.692	87,215,220
2025-10-29	7.860	7.990	7.830	7.980	7.880	109,064,475
2025-10-28	7.880	7.920	7.840	7.860	7.762	55,481,412
2025-10-27	7.920	7.940	7.850	7.900	7.801	82,100,336
2025-10-24	7.770	7.850	7.760	7.850	7.752	69,780,739
2025-10-23	7.720	7.910	7.710	7.810	7.712	80,610,997
2025-10-22	7.710	7.730	7.680	7.700	7.604	37,457,733

← NewerPage 4 of 21 · 1,215 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.