First Capital Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.690 | 7.740 | 7.630 | 7.640 | 7.467 | 85,175,619 |
| 2025-01-17 | 7.600 | 7.680 | 7.580 | 7.610 | 7.438 | 76,548,239 |
| 2025-01-16 | 7.670 | 7.690 | 7.540 | 7.640 | 7.467 | 109,742,756 |
| 2025-01-15 | 7.660 | 7.770 | 7.600 | 7.630 | 7.457 | 102,501,715 |
| 2025-01-14 | 7.380 | 7.740 | 7.370 | 7.690 | 7.516 | 166,358,980 |
| 2025-01-13 | 7.150 | 7.400 | 7.120 | 7.360 | 7.193 | 85,142,524 |
| 2025-01-10 | 7.490 | 7.590 | 7.320 | 7.340 | 7.174 | 112,265,116 |
| 2025-01-09 | 7.460 | 7.600 | 7.440 | 7.480 | 7.311 | 87,846,585 |
| 2025-01-08 | 7.500 | 7.640 | 7.250 | 7.510 | 7.340 | 148,552,756 |
| 2025-01-07 | 7.420 | 7.580 | 7.370 | 7.570 | 7.398 | 141,099,838 |
| 2025-01-06 | 7.360 | 7.500 | 7.280 | 7.360 | 7.193 | 119,208,741 |
| 2025-01-03 | 7.820 | 7.870 | 7.390 | 7.400 | 7.232 | 179,630,135 |
| 2025-01-02 | 8.330 | 8.330 | 7.600 | 7.830 | 7.653 | 223,033,898 |
| 2024-12-31 | 8.790 | 8.830 | 8.350 | 8.350 | 8.161 | 157,954,502 |
| 2024-12-30 | 8.740 | 8.830 | 8.700 | 8.780 | 8.581 | 103,617,001 |
| 2024-12-27 | 8.650 | 8.970 | 8.620 | 8.820 | 8.620 | 178,756,516 |
| 2024-12-26 | 8.570 | 8.850 | 8.560 | 8.670 | 8.474 | 122,334,957 |
| 2024-12-25 | 8.950 | 8.960 | 8.500 | 8.600 | 8.405 | 192,452,122 |
| 2024-12-24 | 8.860 | 8.980 | 8.740 | 8.960 | 8.757 | 162,503,396 |
| 2024-12-23 | 8.970 | 9.170 | 8.860 | 8.880 | 8.679 | 170,612,363 |
| 2024-12-20 | 9.110 | 9.210 | 9.010 | 9.020 | 8.816 | 214,210,288 |
| 2024-12-19 | 9.300 | 9.420 | 9.150 | 9.160 | 8.952 | 235,546,496 |
| 2024-12-18 | 9.440 | 9.640 | 9.340 | 9.490 | 9.275 | 289,536,571 |
| 2024-12-17 | 9.190 | 9.750 | 9.120 | 9.540 | 9.324 | 496,275,559 |
| 2024-12-16 | 9.290 | 9.600 | 9.070 | 9.280 | 9.070 | 402,596,062 |
| 2024-12-13 | 9.050 | 9.800 | 8.910 | 9.470 | 9.255 | 600,656,810 |
| 2024-12-12 | 8.850 | 9.290 | 8.800 | 9.150 | 8.943 | 312,364,516 |
| 2024-12-11 | 8.910 | 9.000 | 8.800 | 8.860 | 8.659 | 170,055,644 |
| 2024-12-10 | 9.210 | 9.220 | 8.910 | 8.950 | 8.747 | 338,240,281 |
| 2024-12-09 | 8.850 | 8.910 | 8.660 | 8.750 | 8.552 | 150,126,724 |
| 2024-12-06 | 8.790 | 8.990 | 8.720 | 8.890 | 8.689 | 220,048,304 |
| 2024-12-05 | 8.640 | 8.920 | 8.620 | 8.830 | 8.630 | 170,405,153 |
| 2024-12-04 | 8.860 | 8.900 | 8.620 | 8.690 | 8.493 | 166,330,830 |
| 2024-12-03 | 8.870 | 8.970 | 8.720 | 8.860 | 8.659 | 202,902,687 |
| 2024-12-02 | 8.800 | 9.140 | 8.760 | 8.950 | 8.747 | 267,476,686 |
| 2024-11-29 | 8.570 | 9.260 | 8.540 | 8.920 | 8.718 | 369,115,030 |
| 2024-11-28 | 8.650 | 8.880 | 8.610 | 8.700 | 8.503 | 267,009,557 |
| 2024-11-27 | 8.310 | 8.550 | 8.260 | 8.540 | 8.346 | 205,881,539 |
| 2024-11-26 | 8.480 | 8.660 | 8.330 | 8.350 | 8.161 | 177,081,079 |
| 2024-11-25 | 8.580 | 8.650 | 8.320 | 8.520 | 8.327 | 211,841,457 |
| 2024-11-22 | 9.000 | 9.130 | 8.550 | 8.570 | 8.376 | 326,761,002 |
| 2024-11-21 | 8.750 | 9.290 | 8.730 | 9.140 | 8.933 | 429,462,943 |
| 2024-11-20 | 8.400 | 9.100 | 8.340 | 8.890 | 8.689 | 424,258,610 |
| 2024-11-19 | 8.380 | 8.530 | 8.230 | 8.480 | 8.288 | 237,988,713 |
| 2024-11-18 | 8.550 | 8.670 | 8.240 | 8.300 | 8.112 | 271,600,646 |
| 2024-11-15 | 9.050 | 9.170 | 8.580 | 8.590 | 8.395 | 336,153,210 |
| 2024-11-14 | 9.110 | 9.450 | 9.070 | 9.090 | 8.884 | 332,909,007 |
| 2024-11-13 | 9.390 | 9.500 | 9.060 | 9.190 | 8.982 | 347,214,029 |
| 2024-11-12 | 9.770 | 9.830 | 9.320 | 9.470 | 9.255 | 438,715,215 |
| 2024-11-11 | 9.320 | 10.000 | 9.300 | 9.780 | 9.558 | 526,127,446 |
| 2024-11-08 | 10.530 | 10.570 | 9.720 | 9.730 | 9.510 | 839,904,131 |
| 2024-11-07 | 9.760 | 11.380 | 9.440 | 10.590 | 10.350 | 1,236,200,460 |
| 2024-11-06 | 10.360 | 10.360 | 9.600 | 10.360 | 10.125 | 1,426,942,423 |
| 2024-11-05 | 8.340 | 9.420 | 8.020 | 9.420 | 9.207 | 489,234,331 |
| 2024-11-04 | 8.600 | 9.420 | 8.220 | 8.560 | 8.366 | 971,730,524 |
| 2024-11-01 | 9.450 | 9.450 | 8.510 | 8.560 | 8.366 | 1,279,571,350 |
| 2024-10-31 | 8.100 | 8.590 | 7.970 | 8.590 | 8.395 | 307,688,308 |
| 2024-10-30 | 7.250 | 7.810 | 7.140 | 7.810 | 7.633 | 648,289,687 |
| 2024-10-29 | 7.020 | 7.360 | 6.990 | 7.100 | 6.939 | 322,400,408 |
| 2024-10-28 | 6.890 | 7.020 | 6.800 | 7.000 | 6.841 | 324,144,775 |
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.