First Capital Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.750 | 7.260 | 6.720 | 7.080 | 6.920 | 490,714,616 |
| 2024-10-24 | 6.560 | 6.640 | 6.510 | 6.600 | 6.450 | 92,961,259 |
| 2024-10-23 | 6.630 | 6.740 | 6.550 | 6.600 | 6.450 | 148,242,851 |
| 2024-10-22 | 6.570 | 6.640 | 6.530 | 6.610 | 6.460 | 106,319,107 |
| 2024-10-21 | 6.620 | 6.640 | 6.500 | 6.570 | 6.421 | 146,113,376 |
| 2024-10-18 | 6.360 | 6.930 | 6.340 | 6.660 | 6.509 | 232,238,052 |
| 2024-10-17 | 6.480 | 6.600 | 6.360 | 6.370 | 6.226 | 99,586,821 |
| 2024-10-16 | 6.370 | 6.600 | 6.350 | 6.440 | 6.294 | 110,944,884 |
| 2024-10-15 | 6.600 | 6.660 | 6.440 | 6.450 | 6.304 | 129,460,987 |
| 2024-10-14 | 6.660 | 6.700 | 6.330 | 6.670 | 6.519 | 193,511,674 |
| 2024-10-11 | 6.580 | 6.940 | 6.540 | 6.670 | 6.519 | 213,928,839 |
| 2024-10-10 | 7.060 | 7.180 | 6.590 | 6.640 | 6.490 | 279,361,546 |
| 2024-10-09 | 7.580 | 7.860 | 7.030 | 7.030 | 6.871 | 409,775,166 |
| 2024-10-08 | 7.810 | 7.810 | 7.210 | 7.810 | 7.633 | 344,171,085 |
| 2024-09-30 | 7.000 | 7.100 | 6.730 | 7.100 | 6.939 | 369,600,963 |
| 2024-09-27 | 6.030 | 6.450 | 5.890 | 6.450 | 6.304 | 293,200,276 |
| 2024-09-26 | 5.550 | 5.870 | 5.530 | 5.860 | 5.727 | 151,491,150 |
| 2024-09-25 | 5.600 | 5.750 | 5.570 | 5.600 | 5.473 | 144,088,769 |
| 2024-09-24 | 5.290 | 5.540 | 5.250 | 5.530 | 5.405 | 125,842,784 |
| 2024-09-23 | 5.260 | 5.290 | 5.230 | 5.240 | 5.121 | 31,343,283 |
| 2024-09-20 | 5.280 | 5.300 | 5.210 | 5.260 | 5.141 | 35,951,000 |
| 2024-09-19 | 5.290 | 5.370 | 5.190 | 5.320 | 5.199 | 64,246,278 |
| 2024-09-18 | 5.240 | 5.310 | 5.170 | 5.290 | 5.170 | 42,064,520 |
| 2024-09-13 | 5.250 | 5.350 | 5.240 | 5.280 | 5.160 | 57,726,526 |
| 2024-09-12 | 5.210 | 5.270 | 5.190 | 5.240 | 5.112 | 37,321,900 |
| 2024-09-11 | 5.120 | 5.230 | 5.120 | 5.220 | 5.092 | 38,297,075 |
| 2024-09-10 | 5.250 | 5.270 | 5.080 | 5.150 | 5.024 | 55,746,288 |
| 2024-09-09 | 5.150 | 5.350 | 5.140 | 5.260 | 5.131 | 63,278,559 |
| 2024-09-06 | 5.280 | 5.330 | 5.190 | 5.210 | 5.082 | 71,018,148 |
| 2024-09-05 | 5.160 | 5.200 | 5.140 | 5.170 | 5.043 | 25,388,207 |
| 2024-09-04 | 5.160 | 5.210 | 5.130 | 5.170 | 5.043 | 23,908,274 |
| 2024-09-03 | 5.110 | 5.200 | 5.110 | 5.160 | 5.033 | 29,030,220 |
| 2024-09-02 | 5.230 | 5.260 | 5.110 | 5.120 | 4.994 | 47,385,920 |
| 2024-08-30 | 5.220 | 5.380 | 5.210 | 5.250 | 5.121 | 89,382,353 |
| 2024-08-29 | 5.160 | 5.280 | 5.160 | 5.230 | 5.102 | 41,725,740 |
| 2024-08-28 | 5.130 | 5.220 | 5.120 | 5.180 | 5.053 | 31,885,469 |
| 2024-08-27 | 5.230 | 5.260 | 5.160 | 5.180 | 5.053 | 55,637,556 |
| 2024-08-26 | 5.090 | 5.160 | 5.090 | 5.140 | 5.014 | 20,210,700 |
| 2024-08-23 | 5.070 | 5.150 | 5.060 | 5.100 | 4.975 | 24,639,330 |
| 2024-08-22 | 5.210 | 5.230 | 5.080 | 5.090 | 4.965 | 29,757,472 |
| 2024-08-21 | 5.180 | 5.230 | 5.160 | 5.190 | 5.063 | 17,599,774 |
| 2024-08-20 | 5.260 | 5.260 | 5.160 | 5.190 | 5.063 | 24,707,971 |
| 2024-08-19 | 5.260 | 5.280 | 5.230 | 5.240 | 5.112 | 21,651,240 |
| 2024-08-16 | 5.290 | 5.320 | 5.250 | 5.260 | 5.131 | 30,487,828 |
| 2024-08-15 | 5.250 | 5.370 | 5.250 | 5.300 | 5.170 | 47,874,574 |
| 2024-08-14 | 5.240 | 5.320 | 5.220 | 5.270 | 5.141 | 48,302,286 |
| 2024-08-13 | 5.190 | 5.300 | 5.150 | 5.290 | 5.160 | 77,521,491 |
| 2024-08-12 | 5.100 | 5.400 | 5.100 | 5.240 | 5.112 | 108,628,249 |
| 2024-08-09 | 5.160 | 5.190 | 5.080 | 5.090 | 4.965 | 23,285,200 |
| 2024-08-08 | 5.120 | 5.200 | 5.090 | 5.130 | 5.004 | 29,007,480 |
| 2024-08-07 | 5.140 | 5.170 | 5.090 | 5.110 | 4.985 | 19,093,063 |
| 2024-08-06 | 5.180 | 5.200 | 5.090 | 5.140 | 5.014 | 25,435,740 |
| 2024-08-05 | 5.150 | 5.250 | 5.120 | 5.120 | 4.994 | 34,174,768 |
| 2024-08-02 | 5.260 | 5.330 | 5.150 | 5.180 | 5.053 | 36,419,942 |
| 2024-08-01 | 5.270 | 5.310 | 5.250 | 5.280 | 5.151 | 52,086,638 |
| 2024-07-31 | 5.020 | 5.370 | 5.000 | 5.290 | 5.160 | 87,565,845 |
| 2024-07-30 | 4.980 | 5.030 | 4.960 | 5.020 | 4.866 | 21,404,096 |
| 2024-07-29 | 5.000 | 5.030 | 4.960 | 4.980 | 4.827 | 18,269,088 |
| 2024-07-26 | 4.900 | 5.040 | 4.900 | 5.010 | 4.856 | 28,024,138 |
| 2024-07-25 | 4.840 | 4.950 | 4.840 | 4.910 | 4.759 | 25,619,618 |
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.