Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.600 | 7.610 | 7.350 | 7.360 | 7.360 | 60,225,068 |
| 2024-07-22 | 7.710 | 7.750 | 7.530 | 7.630 | 7.630 | 69,336,525 |
| 2024-07-19 | 7.540 | 7.640 | 7.510 | 7.630 | 7.630 | 67,977,826 |
| 2024-07-18 | 7.500 | 7.570 | 7.380 | 7.570 | 7.570 | 63,835,114 |
| 2024-07-17 | 7.500 | 7.550 | 7.410 | 7.520 | 7.520 | 60,921,495 |
| 2024-07-16 | 7.520 | 7.560 | 7.470 | 7.500 | 7.500 | 40,850,949 |
| 2024-07-15 | 7.480 | 7.550 | 7.460 | 7.500 | 7.500 | 34,137,927 |
| 2024-07-12 | 7.610 | 7.620 | 7.480 | 7.510 | 7.510 | 56,200,921 |
| 2024-07-11 | 7.690 | 7.700 | 7.590 | 7.630 | 7.630 | 75,103,303 |
| 2024-07-10 | 7.600 | 7.720 | 7.580 | 7.600 | 7.600 | 46,182,550 |
| 2024-07-09 | 7.410 | 7.670 | 7.390 | 7.640 | 7.640 | 70,646,578 |
| 2024-07-08 | 7.600 | 7.630 | 7.360 | 7.410 | 7.410 | 60,676,890 |
| 2024-07-05 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2024-07-04 | 7.780 | 7.820 | 7.560 | 7.570 | 7.570 | 60,787,600 |
| 2024-07-03 | 7.780 | 7.830 | 7.720 | 7.790 | 7.790 | 35,507,300 |
| 2024-07-02 | 7.790 | 7.900 | 7.770 | 7.810 | 7.810 | 42,181,894 |
| 2024-07-01 | 7.750 | 7.850 | 7.640 | 7.810 | 7.810 | 52,689,042 |
| 2024-06-28 | 7.930 | 8.020 | 7.550 | 7.730 | 7.730 | 93,408,341 |
| 2024-06-27 | 8.020 | 8.020 | 7.920 | 7.920 | 7.920 | 40,052,300 |
| 2024-06-26 | 7.940 | 8.070 | 7.850 | 8.050 | 8.050 | 54,419,675 |
| 2024-06-25 | 8.160 | 8.240 | 7.860 | 7.960 | 7.960 | 79,060,733 |
| 2024-06-24 | 8.160 | 8.220 | 8.030 | 8.050 | 8.050 | 60,944,540 |
| 2024-06-21 | 8.200 | 8.280 | 8.160 | 8.200 | 8.200 | 54,543,056 |
| 2024-06-20 | 8.180 | 8.250 | 8.130 | 8.170 | 8.170 | 63,707,600 |
| 2024-06-19 | 8.420 | 8.450 | 8.200 | 8.210 | 8.210 | 79,101,880 |
| 2024-06-18 | 8.420 | 8.490 | 8.380 | 8.440 | 8.440 | 76,874,908 |
| 2024-06-17 | 8.330 | 8.450 | 8.260 | 8.410 | 8.410 | 84,911,315 |
| 2024-06-14 | 8.240 | 8.620 | 8.220 | 8.400 | 8.400 | 198,483,253 |
| 2024-06-13 | 8.160 | 8.330 | 8.160 | 8.240 | 8.240 | 81,458,426 |
| 2024-06-12 | 8.130 | 8.200 | 8.090 | 8.180 | 8.180 | 53,619,400 |
| 2024-06-11 | 8.010 | 8.220 | 7.970 | 8.140 | 8.140 | 72,700,876 |
| 2024-06-07 | 8.230 | 8.270 | 7.930 | 8.070 | 8.070 | 102,049,810 |
| 2024-06-06 | 8.340 | 8.390 | 8.200 | 8.200 | 8.200 | 77,000,752 |
| 2024-06-05 | 8.410 | 8.410 | 8.320 | 8.370 | 8.370 | 67,473,406 |
| 2024-06-04 | 8.270 | 8.490 | 8.270 | 8.450 | 8.450 | 100,594,428 |
| 2024-06-03 | 8.260 | 8.360 | 8.190 | 8.300 | 8.300 | 86,097,774 |
| 2024-05-31 | 8.290 | 8.360 | 8.230 | 8.240 | 8.240 | 63,141,101 |
| 2024-05-30 | 8.280 | 8.310 | 8.220 | 8.290 | 8.290 | 63,496,781 |
| 2024-05-29 | 8.250 | 8.310 | 8.230 | 8.300 | 8.300 | 50,347,299 |
| 2024-05-28 | 8.350 | 8.380 | 8.240 | 8.260 | 8.260 | 59,520,989 |
| 2024-05-27 | 8.360 | 8.410 | 8.270 | 8.390 | 8.390 | 66,121,651 |
| 2024-05-24 | 8.390 | 8.480 | 8.330 | 8.340 | 8.340 | 81,745,922 |
| 2024-05-23 | 8.570 | 8.650 | 8.380 | 8.430 | 8.430 | 111,462,420 |
| 2024-05-22 | 8.630 | 8.680 | 8.550 | 8.570 | 8.570 | 78,842,041 |
| 2024-05-21 | 8.670 | 8.750 | 8.620 | 8.650 | 8.650 | 74,522,402 |
| 2024-05-20 | 8.650 | 8.780 | 8.630 | 8.700 | 8.700 | 104,989,535 |
| 2024-05-17 | 8.590 | 8.720 | 8.540 | 8.720 | 8.720 | 114,122,355 |
| 2024-05-16 | 8.780 | 8.840 | 8.590 | 8.630 | 8.630 | 149,943,854 |
| 2024-05-15 | 9.500 | 9.500 | 8.640 | 8.710 | 8.710 | 281,863,345 |
| 2024-05-14 | 9.260 | 9.480 | 9.060 | 9.460 | 9.460 | 219,391,703 |
| 2024-05-13 | 9.000 | 9.480 | 8.950 | 9.300 | 9.300 | 243,738,976 |
| 2024-05-10 | 8.780 | 9.270 | 8.740 | 9.120 | 9.120 | 255,260,071 |
| 2024-05-09 | 8.800 | 8.840 | 8.730 | 8.780 | 8.780 | 126,419,989 |
| 2024-05-08 | 8.740 | 8.910 | 8.680 | 8.760 | 8.760 | 143,703,872 |
| 2024-05-07 | 8.810 | 8.880 | 8.710 | 8.750 | 8.750 | 174,909,068 |
| 2024-05-06 | 9.120 | 9.140 | 8.830 | 8.900 | 8.900 | 208,028,433 |
| 2024-04-30 | 9.050 | 9.190 | 8.930 | 8.990 | 8.990 | 253,236,831 |
| 2024-04-29 | 9.150 | 9.500 | 8.940 | 9.150 | 9.150 | 455,845,241 |
| 2024-04-26 | 8.600 | 8.900 | 8.400 | 8.900 | 8.900 | 391,383,194 |
| 2024-04-25 | 8.020 | 8.180 | 8.010 | 8.090 | 8.090 | 105,580,874 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-01 | 0.0120 CNY |
| 2022-07-14 | 0.0400 CNY |
| 2021-08-27 | 0.0100 CNY |
| 2019-08-09 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.