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
2025-07-22	7.470	7.480	7.330	7.440	7.337	100,022,901
2025-07-21	7.390	7.480	7.350	7.470	7.367	96,291,933
2025-07-18	7.410	7.440	7.340	7.370	7.268	71,679,720
2025-07-17	7.310	7.490	7.290	7.410	7.308	105,172,253
2025-07-16	7.320	7.370	7.260	7.300	7.199	62,727,034
2025-07-15	7.420	7.450	7.270	7.320	7.219	105,942,196
2025-07-14	7.550	7.580	7.380	7.390	7.288	136,519,534
2025-07-11	7.390	7.690	7.310	7.520	7.416	312,755,599
2025-07-10	7.220	7.380	7.220	7.350	7.248	170,751,560
2025-07-09	7.070	7.610	7.070	7.280	7.179	289,065,312
2025-07-08	6.960	7.080	6.960	7.070	6.972	72,617,240
2025-07-07	6.940	7.000	6.920	6.970	6.874	45,698,579
2025-07-04	7.000	7.120	6.930	6.960	6.864	100,483,595
2025-07-03	6.980	7.030	6.950	7.000	6.903	55,801,869
2025-07-02	7.020	7.050	6.940	6.980	6.884	62,024,844
2025-07-01	7.100	7.120	6.990	7.040	6.943	72,524,846
2025-06-30	7.140	7.180	7.050	7.080	6.982	105,921,785
2025-06-27	7.110	7.390	7.090	7.150	7.051	209,786,530
2025-06-26	7.230	7.230	7.090	7.140	6.978	171,209,814
2025-06-25	6.870	7.290	6.850	7.220	7.056	280,926,682
2025-06-24	6.650	6.880	6.650	6.860	6.705	113,182,528
2025-06-23	6.530	6.660	6.510	6.650	6.499	39,847,058
2025-06-20	6.620	6.650	6.560	6.570	6.421	42,162,356
2025-06-19	6.780	6.780	6.610	6.620	6.470	64,748,200
2025-06-18	6.830	6.850	6.750	6.790	6.636	40,556,900
2025-06-17	6.830	6.860	6.790	6.850	6.695	37,477,460
2025-06-16	6.730	6.840	6.720	6.840	6.685	48,227,318
2025-06-13	6.840	6.860	6.740	6.760	6.607	62,477,621
2025-06-12	6.830	6.930	6.830	6.870	6.714	65,717,918
2025-06-11	6.760	6.970	6.740	6.870	6.714	122,368,262
2025-06-10	6.840	6.850	6.670	6.710	6.558	61,321,879
2025-06-09	6.770	6.870	6.760	6.840	6.685	68,007,857
2025-06-06	6.800	6.820	6.720	6.730	6.578	34,900,869
2025-06-05	6.750	6.810	6.740	6.790	6.636	50,543,507
2025-06-04	6.680	6.790	6.680	6.760	6.607	55,540,976
2025-06-03	6.600	6.710	6.600	6.690	6.538	36,285,785
2025-05-30	6.680	6.690	6.620	6.630	6.480	37,863,585
2025-05-29	6.620	6.720	6.600	6.710	6.558	50,434,401
2025-05-28	6.640	6.660	6.590	6.600	6.450	27,243,479
2025-05-27	6.630	6.660	6.600	6.640	6.490	29,929,400
2025-05-26	6.610	6.650	6.600	6.640	6.490	30,087,187
2025-05-23	6.730	6.740	6.620	6.620	6.470	52,233,700
2025-05-22	6.780	6.790	6.700	6.710	6.558	42,045,795
2025-05-21	6.820	6.840	6.790	6.800	6.646	38,344,325
2025-05-20	6.830	6.870	6.800	6.830	6.675	43,871,136
2025-05-19	6.840	6.860	6.770	6.830	6.675	39,255,457
2025-05-16	6.900	6.910	6.820	6.820	6.665	58,570,400
2025-05-15	7.020	7.060	6.890	6.890	6.734	80,559,720
2025-05-14	6.880	7.200	6.830	7.080	6.920	157,427,903
2025-05-13	7.010	7.030	6.870	6.890	6.734	54,243,100
2025-05-12	6.870	6.950	6.820	6.940	6.783	66,129,572
2025-05-09	6.930	6.950	6.830	6.830	6.675	42,964,893
2025-05-08	6.900	6.990	6.880	6.950	6.793	51,774,492
2025-05-07	7.130	7.180	6.900	6.950	6.793	98,054,858
2025-05-06	6.830	6.920	6.820	6.920	6.763	72,407,880
2025-04-30	6.800	6.870	6.780	6.780	6.626	45,509,983
2025-04-29	6.790	6.840	6.760	6.790	6.636	42,265,693
2025-04-28	6.980	6.980	6.790	6.790	6.636	98,871,172
2025-04-25	7.040	7.120	7.010	7.100	6.939	56,731,125
2025-04-24	7.100	7.110	6.990	7.020	6.861	47,012,844

← NewerPage 6 of 21 · 1,216 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.