First Capital Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.130 | 7.160 | 7.070 | 7.090 | 6.929 | 49,783,700 |
| 2025-04-22 | 7.100 | 7.170 | 7.080 | 7.090 | 6.929 | 58,726,456 |
| 2025-04-21 | 6.960 | 7.320 | 6.960 | 7.150 | 6.988 | 109,138,510 |
| 2025-04-18 | 6.880 | 7.080 | 6.850 | 6.990 | 6.832 | 70,365,579 |
| 2025-04-17 | 6.860 | 6.960 | 6.850 | 6.880 | 6.724 | 35,800,610 |
| 2025-04-16 | 6.960 | 6.980 | 6.820 | 6.910 | 6.753 | 49,432,133 |
| 2025-04-15 | 7.010 | 7.020 | 6.950 | 6.990 | 6.832 | 37,874,482 |
| 2025-04-14 | 7.020 | 7.060 | 6.990 | 7.030 | 6.871 | 57,714,052 |
| 2025-04-11 | 6.870 | 7.070 | 6.840 | 6.980 | 6.822 | 76,591,012 |
| 2025-04-10 | 6.950 | 7.090 | 6.880 | 6.910 | 6.753 | 101,601,267 |
| 2025-04-09 | 6.620 | 6.900 | 6.420 | 6.830 | 6.675 | 114,094,765 |
| 2025-04-08 | 6.750 | 6.830 | 6.610 | 6.720 | 6.568 | 106,926,382 |
| 2025-04-07 | 7.090 | 7.180 | 6.730 | 6.730 | 6.578 | 123,523,035 |
| 2025-04-03 | 7.400 | 7.580 | 7.390 | 7.480 | 7.311 | 55,257,833 |
| 2025-04-02 | 7.440 | 7.520 | 7.420 | 7.480 | 7.311 | 45,843,049 |
| 2025-04-01 | 7.490 | 7.530 | 7.430 | 7.450 | 7.281 | 46,605,600 |
| 2025-03-31 | 7.570 | 7.600 | 7.380 | 7.460 | 7.291 | 68,300,940 |
| 2025-03-28 | 7.590 | 7.630 | 7.540 | 7.560 | 7.389 | 52,614,066 |
| 2025-03-27 | 7.570 | 7.660 | 7.510 | 7.590 | 7.418 | 54,924,351 |
| 2025-03-26 | 7.600 | 7.630 | 7.570 | 7.590 | 7.418 | 44,531,240 |
| 2025-03-25 | 7.660 | 7.680 | 7.560 | 7.590 | 7.418 | 53,411,380 |
| 2025-03-24 | 7.720 | 7.730 | 7.530 | 7.650 | 7.477 | 75,053,640 |
| 2025-03-21 | 7.850 | 7.880 | 7.700 | 7.720 | 7.545 | 90,349,421 |
| 2025-03-20 | 7.950 | 7.960 | 7.860 | 7.880 | 7.701 | 74,787,479 |
| 2025-03-19 | 7.940 | 8.010 | 7.920 | 7.970 | 7.789 | 76,872,800 |
| 2025-03-18 | 7.980 | 8.010 | 7.930 | 7.960 | 7.780 | 67,048,540 |
| 2025-03-17 | 8.040 | 8.080 | 7.950 | 7.950 | 7.770 | 104,542,021 |
| 2025-03-14 | 7.770 | 8.080 | 7.760 | 7.990 | 7.809 | 219,063,274 |
| 2025-03-13 | 7.830 | 7.980 | 7.720 | 7.780 | 7.604 | 98,349,361 |
| 2025-03-12 | 7.800 | 7.960 | 7.780 | 7.850 | 7.672 | 109,214,954 |
| 2025-03-11 | 7.700 | 7.820 | 7.680 | 7.790 | 7.613 | 62,530,511 |
| 2025-03-10 | 7.830 | 7.830 | 7.750 | 7.800 | 7.623 | 68,096,734 |
| 2025-03-07 | 7.910 | 7.940 | 7.810 | 7.830 | 7.653 | 109,569,375 |
| 2025-03-06 | 7.760 | 8.020 | 7.760 | 7.990 | 7.809 | 188,288,880 |
| 2025-03-05 | 7.730 | 7.750 | 7.640 | 7.720 | 7.545 | 79,519,806 |
| 2025-03-04 | 7.680 | 7.770 | 7.650 | 7.740 | 7.565 | 68,819,380 |
| 2025-03-03 | 7.760 | 7.850 | 7.650 | 7.700 | 7.526 | 106,378,694 |
| 2025-02-28 | 7.960 | 8.150 | 7.750 | 7.760 | 7.584 | 160,360,640 |
| 2025-02-27 | 8.070 | 8.100 | 7.860 | 8.010 | 7.829 | 175,078,929 |
| 2025-02-26 | 7.930 | 8.110 | 7.900 | 8.090 | 7.907 | 163,887,020 |
| 2025-02-25 | 7.990 | 8.030 | 7.900 | 7.930 | 7.750 | 107,156,033 |
| 2025-02-24 | 8.050 | 8.150 | 8.020 | 8.080 | 7.897 | 128,873,500 |
| 2025-02-21 | 7.920 | 8.180 | 7.840 | 8.100 | 7.916 | 208,302,884 |
| 2025-02-20 | 7.920 | 8.010 | 7.850 | 7.910 | 7.731 | 93,567,116 |
| 2025-02-19 | 7.830 | 7.980 | 7.810 | 7.930 | 7.750 | 112,932,781 |
| 2025-02-18 | 8.080 | 8.100 | 7.800 | 7.830 | 7.653 | 144,589,647 |
| 2025-02-17 | 8.240 | 8.240 | 8.060 | 8.120 | 7.936 | 147,415,657 |
| 2025-02-14 | 8.040 | 8.240 | 8.020 | 8.150 | 7.965 | 170,169,074 |
| 2025-02-13 | 8.150 | 8.250 | 8.040 | 8.060 | 7.877 | 190,830,694 |
| 2025-02-12 | 7.990 | 8.220 | 7.970 | 8.210 | 8.024 | 167,731,944 |
| 2025-02-11 | 8.060 | 8.130 | 7.910 | 8.030 | 7.848 | 161,978,840 |
| 2025-02-10 | 8.080 | 8.120 | 8.000 | 8.060 | 7.877 | 145,201,353 |
| 2025-02-07 | 7.850 | 8.220 | 7.830 | 8.070 | 7.887 | 238,317,855 |
| 2025-02-06 | 7.680 | 7.910 | 7.640 | 7.880 | 7.701 | 139,544,443 |
| 2025-02-05 | 7.730 | 7.790 | 7.650 | 7.690 | 7.516 | 104,183,170 |
| 2025-01-27 | 8.020 | 8.060 | 7.700 | 7.700 | 7.526 | 126,138,320 |
| 2025-01-24 | 7.860 | 8.030 | 7.820 | 7.970 | 7.789 | 152,525,087 |
| 2025-01-23 | 8.230 | 8.330 | 7.910 | 7.920 | 7.741 | 289,106,735 |
| 2025-01-22 | 7.820 | 8.240 | 7.810 | 8.030 | 7.848 | 281,175,077 |
| 2025-01-21 | 7.860 | 8.180 | 7.680 | 7.900 | 7.721 | 312,618,720 |
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.