Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.810 | 8.220 | 7.750 | 8.090 | 8.090 | 171,783,074 |
| 2024-04-23 | 7.990 | 8.040 | 7.800 | 7.820 | 7.820 | 138,871,812 |
| 2024-04-22 | 7.670 | 7.770 | 7.560 | 7.670 | 7.670 | 64,304,595 |
| 2024-04-19 | 7.630 | 7.760 | 7.610 | 7.660 | 7.660 | 72,233,954 |
| 2024-04-18 | 7.650 | 7.900 | 7.610 | 7.720 | 7.720 | 121,699,762 |
| 2024-04-17 | 7.590 | 7.720 | 7.520 | 7.710 | 7.710 | 116,204,330 |
| 2024-04-16 | 7.820 | 7.900 | 7.480 | 7.500 | 7.500 | 119,224,357 |
| 2024-04-15 | 7.820 | 8.100 | 7.570 | 7.950 | 7.950 | 148,836,723 |
| 2024-04-12 | 7.700 | 7.870 | 7.700 | 7.760 | 7.760 | 93,634,605 |
| 2024-04-11 | 7.940 | 8.140 | 7.620 | 7.780 | 7.780 | 169,231,027 |
| 2024-04-10 | 8.200 | 8.260 | 7.980 | 8.050 | 8.050 | 108,871,425 |
| 2024-04-09 | 7.990 | 8.370 | 7.990 | 8.210 | 8.210 | 128,974,790 |
| 2024-04-08 | 8.040 | 8.180 | 7.820 | 7.990 | 7.990 | 174,602,932 |
| 2024-04-03 | 8.260 | 8.660 | 8.210 | 8.440 | 8.440 | 221,692,952 |
| 2024-04-02 | 8.160 | 8.500 | 8.110 | 8.350 | 8.350 | 192,181,968 |
| 2024-04-01 | 8.360 | 8.520 | 8.160 | 8.230 | 8.230 | 222,636,724 |
| 2024-03-29 | 7.750 | 8.320 | 7.690 | 8.180 | 8.180 | 186,781,979 |
| 2024-03-28 | 7.620 | 7.910 | 7.610 | 7.820 | 7.820 | 126,088,123 |
| 2024-03-27 | 7.850 | 7.870 | 7.630 | 7.650 | 7.650 | 110,029,983 |
| 2024-03-26 | 8.060 | 8.100 | 7.800 | 7.930 | 7.930 | 131,856,409 |
| 2024-03-25 | 8.080 | 8.190 | 7.990 | 8.010 | 8.010 | 160,434,066 |
| 2024-03-22 | 8.440 | 8.540 | 8.240 | 8.310 | 8.310 | 259,692,153 |
| 2024-03-21 | 8.010 | 8.530 | 8.000 | 8.390 | 8.390 | 335,499,677 |
| 2024-03-20 | 8.000 | 8.070 | 7.900 | 7.990 | 7.990 | 181,142,916 |
| 2024-03-19 | 8.240 | 8.350 | 7.970 | 8.020 | 8.020 | 307,724,279 |
| 2024-03-18 | 7.670 | 8.240 | 7.650 | 8.240 | 8.240 | 419,281,505 |
| 2024-03-15 | 7.330 | 7.490 | 7.300 | 7.490 | 7.490 | 82,647,873 |
| 2024-03-14 | 7.410 | 7.470 | 7.300 | 7.360 | 7.360 | 79,666,058 |
| 2024-03-13 | 7.540 | 7.550 | 7.400 | 7.440 | 7.440 | 93,886,082 |
| 2024-03-12 | 7.570 | 7.630 | 7.480 | 7.550 | 7.550 | 107,777,016 |
| 2024-03-11 | 7.430 | 7.530 | 7.420 | 7.530 | 7.530 | 91,758,866 |
| 2024-03-08 | 7.520 | 7.540 | 7.420 | 7.450 | 7.450 | 89,519,061 |
| 2024-03-07 | 7.610 | 7.740 | 7.400 | 7.520 | 7.520 | 170,819,279 |
| 2024-03-06 | 7.590 | 7.800 | 7.590 | 7.680 | 7.680 | 144,194,830 |
| 2024-03-05 | 7.740 | 7.800 | 7.540 | 7.610 | 7.610 | 166,361,731 |
| 2024-03-04 | 8.030 | 8.120 | 7.780 | 7.840 | 7.840 | 292,579,718 |
| 2024-03-01 | 7.760 | 8.380 | 7.670 | 8.380 | 8.380 | 350,109,677 |
| 2024-02-29 | 7.510 | 7.770 | 7.410 | 7.620 | 7.620 | 201,835,696 |
| 2024-02-28 | 7.540 | 7.680 | 7.260 | 7.260 | 7.260 | 189,532,016 |
| 2024-02-27 | 7.230 | 7.440 | 7.200 | 7.430 | 7.430 | 140,952,713 |
| 2024-02-26 | 7.190 | 7.590 | 7.120 | 7.290 | 7.290 | 158,848,076 |
| 2024-02-23 | 7.090 | 7.250 | 7.080 | 7.230 | 7.230 | 83,916,436 |
| 2024-02-22 | 6.990 | 7.180 | 6.960 | 7.150 | 7.150 | 85,823,367 |
| 2024-02-21 | 6.930 | 7.230 | 6.880 | 7.040 | 7.040 | 106,959,925 |
| 2024-02-20 | 6.860 | 7.110 | 6.830 | 6.990 | 6.990 | 79,393,097 |
| 2024-02-19 | 6.850 | 6.950 | 6.660 | 6.910 | 6.910 | 85,146,087 |
| 2024-02-08 | 6.790 | 6.880 | 6.700 | 6.880 | 6.880 | 97,592,664 |
| 2024-02-07 | 6.640 | 6.800 | 6.590 | 6.690 | 6.690 | 87,669,962 |
| 2024-02-06 | 6.230 | 6.720 | 6.180 | 6.640 | 6.640 | 87,561,425 |
| 2024-02-05 | 6.550 | 6.570 | 6.180 | 6.290 | 6.290 | 83,557,313 |
| 2024-02-02 | 6.870 | 6.930 | 6.350 | 6.580 | 6.580 | 83,118,807 |
| 2024-02-01 | 6.870 | 7.020 | 6.790 | 6.850 | 6.850 | 54,381,919 |
| 2024-01-31 | 7.080 | 7.190 | 6.890 | 6.920 | 6.920 | 63,942,472 |
| 2024-01-30 | 7.190 | 7.330 | 7.110 | 7.110 | 7.110 | 46,157,838 |
| 2024-01-29 | 7.460 | 7.520 | 7.240 | 7.260 | 7.260 | 63,085,830 |
| 2024-01-26 | 7.430 | 7.640 | 7.400 | 7.480 | 7.480 | 92,022,367 |
| 2024-01-25 | 7.260 | 7.540 | 7.210 | 7.510 | 7.510 | 123,807,424 |
| 2024-01-24 | 7.200 | 7.460 | 6.990 | 7.380 | 7.380 | 118,349,768 |
| 2024-01-23 | 6.970 | 7.200 | 6.930 | 7.160 | 7.160 | 62,546,431 |
| 2024-01-22 | 7.240 | 7.290 | 6.900 | 6.990 | 6.990 | 66,242,022 |
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.