First Capital Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.710 | 7.730 | 7.680 | 7.700 | 7.604 | 37,457,733 |
| 2025-10-21 | 7.690 | 7.830 | 7.680 | 7.740 | 7.643 | 62,407,074 |
| 2025-10-20 | 7.730 | 7.760 | 7.660 | 7.680 | 7.584 | 49,333,612 |
| 2025-10-17 | 7.830 | 7.900 | 7.650 | 7.660 | 7.564 | 80,311,280 |
| 2025-10-16 | 7.890 | 7.940 | 7.830 | 7.860 | 7.762 | 64,089,724 |
| 2025-10-15 | 7.890 | 7.950 | 7.800 | 7.930 | 7.831 | 68,083,247 |
| 2025-10-14 | 7.980 | 8.080 | 7.830 | 7.860 | 7.762 | 90,265,483 |
| 2025-10-13 | 7.780 | 7.970 | 7.780 | 7.940 | 7.841 | 82,167,276 |
| 2025-10-10 | 7.980 | 8.120 | 7.950 | 8.010 | 7.910 | 113,947,200 |
| 2025-10-09 | 7.830 | 8.170 | 7.780 | 8.020 | 7.920 | 157,017,023 |
| 2025-09-30 | 7.900 | 7.930 | 7.820 | 7.830 | 7.732 | 88,438,385 |
| 2025-09-29 | 7.580 | 8.010 | 7.570 | 7.900 | 7.801 | 153,507,260 |
| 2025-09-26 | 7.620 | 7.710 | 7.590 | 7.590 | 7.495 | 49,516,329 |
| 2025-09-25 | 7.700 | 7.750 | 7.670 | 7.670 | 7.574 | 53,573,653 |
| 2025-09-24 | 7.620 | 7.750 | 7.590 | 7.710 | 7.613 | 71,325,648 |
| 2025-09-23 | 7.780 | 7.790 | 7.520 | 7.650 | 7.544 | 91,645,618 |
| 2025-09-22 | 7.780 | 7.810 | 7.700 | 7.810 | 7.702 | 64,878,370 |
| 2025-09-19 | 7.890 | 7.910 | 7.740 | 7.740 | 7.633 | 99,206,521 |
| 2025-09-18 | 8.120 | 8.150 | 7.860 | 7.920 | 7.811 | 167,132,555 |
| 2025-09-17 | 7.990 | 8.250 | 7.970 | 8.190 | 8.077 | 171,148,212 |
| 2025-09-16 | 7.840 | 8.050 | 7.810 | 8.000 | 7.889 | 104,843,750 |
| 2025-09-15 | 7.980 | 8.040 | 7.910 | 7.920 | 7.811 | 79,017,723 |
| 2025-09-12 | 8.050 | 8.110 | 7.970 | 7.980 | 7.870 | 102,385,405 |
| 2025-09-11 | 7.800 | 8.090 | 7.750 | 8.070 | 7.958 | 139,809,772 |
| 2025-09-10 | 7.830 | 7.920 | 7.770 | 7.820 | 7.712 | 66,796,713 |
| 2025-09-09 | 7.910 | 7.960 | 7.830 | 7.860 | 7.751 | 80,168,837 |
| 2025-09-08 | 7.900 | 7.960 | 7.850 | 7.910 | 7.801 | 79,655,975 |
| 2025-09-05 | 7.830 | 7.920 | 7.710 | 7.910 | 7.801 | 105,826,064 |
| 2025-09-04 | 7.750 | 7.960 | 7.720 | 7.840 | 7.732 | 146,909,208 |
| 2025-09-03 | 8.130 | 8.150 | 7.710 | 7.750 | 7.643 | 163,990,390 |
| 2025-09-02 | 8.140 | 8.250 | 8.000 | 8.100 | 7.988 | 173,742,197 |
| 2025-09-01 | 8.250 | 8.290 | 8.100 | 8.170 | 8.057 | 121,775,239 |
| 2025-08-29 | 8.360 | 8.410 | 8.210 | 8.240 | 8.126 | 197,337,233 |
| 2025-08-28 | 8.130 | 8.330 | 8.040 | 8.330 | 8.215 | 298,150,925 |
| 2025-08-27 | 8.000 | 8.680 | 7.980 | 8.130 | 8.018 | 431,403,009 |
| 2025-08-26 | 8.050 | 8.110 | 7.970 | 7.990 | 7.880 | 132,255,799 |
| 2025-08-25 | 8.100 | 8.200 | 8.010 | 8.090 | 7.978 | 232,600,567 |
| 2025-08-22 | 7.800 | 8.000 | 7.790 | 8.000 | 7.889 | 198,000,536 |
| 2025-08-21 | 7.970 | 7.990 | 7.780 | 7.820 | 7.712 | 126,607,402 |
| 2025-08-20 | 7.820 | 7.940 | 7.730 | 7.940 | 7.830 | 144,614,105 |
| 2025-08-19 | 7.940 | 8.000 | 7.830 | 7.850 | 7.742 | 153,938,980 |
| 2025-08-18 | 8.010 | 8.070 | 7.860 | 7.990 | 7.880 | 287,952,135 |
| 2025-08-15 | 7.520 | 7.950 | 7.510 | 7.880 | 7.771 | 322,774,017 |
| 2025-08-14 | 7.640 | 7.730 | 7.520 | 7.550 | 7.446 | 158,857,168 |
| 2025-08-13 | 7.520 | 7.690 | 7.450 | 7.640 | 7.534 | 178,387,649 |
| 2025-08-12 | 7.460 | 7.510 | 7.430 | 7.500 | 7.396 | 82,423,951 |
| 2025-08-11 | 7.350 | 7.480 | 7.330 | 7.450 | 7.347 | 82,308,236 |
| 2025-08-08 | 7.420 | 7.430 | 7.350 | 7.350 | 7.248 | 61,974,059 |
| 2025-08-07 | 7.430 | 7.500 | 7.390 | 7.440 | 7.337 | 87,123,436 |
| 2025-08-06 | 7.410 | 7.450 | 7.370 | 7.430 | 7.327 | 61,558,796 |
| 2025-08-05 | 7.370 | 7.460 | 7.350 | 7.430 | 7.327 | 76,692,928 |
| 2025-08-04 | 7.310 | 7.370 | 7.300 | 7.360 | 7.258 | 61,910,795 |
| 2025-08-01 | 7.390 | 7.450 | 7.320 | 7.350 | 7.248 | 68,968,662 |
| 2025-07-31 | 7.550 | 7.630 | 7.360 | 7.400 | 7.298 | 118,825,610 |
| 2025-07-30 | 7.690 | 7.710 | 7.510 | 7.590 | 7.485 | 103,772,259 |
| 2025-07-29 | 7.680 | 7.710 | 7.520 | 7.710 | 7.603 | 122,574,721 |
| 2025-07-28 | 7.700 | 7.820 | 7.610 | 7.700 | 7.594 | 145,193,479 |
| 2025-07-25 | 7.620 | 7.800 | 7.550 | 7.690 | 7.584 | 207,167,936 |
| 2025-07-24 | 7.380 | 7.590 | 7.370 | 7.580 | 7.475 | 184,551,624 |
| 2025-07-23 | 7.440 | 7.580 | 7.400 | 7.410 | 7.308 | 167,035,193 |
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.