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
2026-10-19	6.050	6.100	6.030	6.070	6.070	23,284,042
2026-10-16	6.100	6.140	6.040	6.080	6.080	34,448,430
2026-10-15	6.060	6.170	6.050	6.120	6.120	39,591,500
2026-10-14	6.130	6.160	6.080	6.140	6.140	29,882,545
2026-10-13	6.140	6.200	6.120	6.150	6.150	36,148,238
2026-10-12	6.160	6.180	6.130	6.160	6.160	25,504,463
2026-10-09	6.050	6.220	6.050	6.170	6.170	45,096,191
2026-10-08	6.100	6.150	6.030	6.050	6.050	29,363,424
2026-09-30	6.120	6.150	6.100	6.120	6.120	22,365,992
2026-09-29	6.100	6.140	6.090	6.110	6.110	18,906,773
2026-09-28	6.220	6.220	6.080	6.100	6.100	39,724,973
2026-09-24	6.290	6.300	6.200	6.210	6.210	27,346,023
2026-09-23	6.350	6.380	6.280	6.290	6.290	30,535,656
2026-09-22	6.390	6.410	6.340	6.360	6.360	35,786,223
2026-09-21	6.340	6.400	6.320	6.380	6.380	38,355,574
2026-09-18	6.300	6.360	6.280	6.360	6.360	37,640,336
2026-09-17	6.250	6.300	6.200	6.280	6.280	33,603,645
2026-09-16	6.220	6.300	6.170	6.280	6.270	36,032,457
2026-09-15	6.270	6.280	6.220	6.240	6.230	22,946,840
2026-09-14	6.260	6.270	6.210	6.270	6.260	28,508,197
2026-09-11	6.430	6.440	6.260	6.280	6.270	67,681,260
2026-09-10	6.410	6.500	6.390	6.480	6.470	43,257,939
2026-09-09	6.480	6.480	6.410	6.430	6.420	36,100,845
2026-09-08	6.470	6.540	6.440	6.490	6.480	39,153,392
2026-09-07	6.540	6.600	6.450	6.460	6.450	52,786,174
2026-09-04	6.550	6.650	6.550	6.560	6.550	71,479,674
2026-09-03	6.550	6.610	6.510	6.530	6.520	55,169,883
2026-09-02	6.610	6.630	6.510	6.530	6.520	51,940,971
2026-09-01	6.550	6.670	6.530	6.660	6.649	88,433,235
2026-08-31	6.510	6.780	6.430	6.620	6.610	91,759,338
2026-08-28	6.600	6.620	6.490	6.540	6.530	49,025,143
2026-08-27	6.450	6.590	6.450	6.580	6.570	73,345,148
2026-08-26	6.350	6.540	6.350	6.480	6.470	63,201,103
2026-08-25	6.320	6.380	6.310	6.370	6.360	29,187,936
2026-08-24	6.310	6.360	6.280	6.330	6.320	31,263,863
2026-08-21	6.300	6.330	6.260	6.320	6.310	24,688,800
2026-08-20	6.320	6.340	6.270	6.320	6.310	29,925,970
2026-08-19	6.390	6.440	6.280	6.290	6.280	43,371,615
2026-08-18	6.510	6.510	6.380	6.410	6.400	44,700,179
2026-08-17	6.460	6.520	6.440	6.520	6.510	32,298,499
2026-08-14	6.570	6.610	6.480	6.480	6.470	49,256,466
2026-08-13	6.570	6.670	6.570	6.590	6.580	52,139,772
2026-08-12	6.520	6.590	6.510	6.570	6.560	33,583,600
2026-08-11	6.560	6.580	6.520	6.530	6.520	34,565,353
2026-08-10	6.590	6.610	6.550	6.570	6.560	37,258,794
2026-08-07	6.580	6.600	6.500	6.560	6.550	52,976,886
2026-08-06	6.650	6.770	6.570	6.610	6.600	72,469,774
2026-08-05	6.660	6.730	6.640	6.680	6.669	49,797,599
2026-08-04	6.660	6.700	6.630	6.670	6.659	42,843,722
2026-08-03	6.530	6.700	6.510	6.660	6.649	58,109,451
2026-07-31	6.540	6.630	6.530	6.570	6.560	54,815,588
2026-07-30	6.480	6.570	6.460	6.530	6.520	50,642,551
2026-07-29	6.410	6.550	6.400	6.530	6.520	52,091,256
2026-07-28	6.440	6.470	6.380	6.410	6.400	37,206,607
2026-07-27	6.380	6.500	6.340	6.480	6.470	32,589,184
2026-07-24	6.540	6.560	6.370	6.380	6.370	51,431,464
2026-07-23	6.560	6.620	6.530	6.600	6.590	48,280,688
2026-07-22	6.630	6.650	6.520	6.560	6.550	56,877,101
2026-07-21	6.680	6.780	6.610	6.690	6.679	79,349,263
2026-07-20	6.590	6.870	6.560	6.730	6.719	88,073,752

Page 1 of 21 · 1,215 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.