Founder Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.420	7.570	7.360	7.520	7.520	40,993,771
2023-10-26	7.410	7.500	7.370	7.490	7.490	27,324,053
2023-10-25	7.570	7.590	7.420	7.450	7.450	39,447,735
2023-10-24	7.290	7.540	7.210	7.520	7.520	50,623,948
2023-10-23	7.410	7.430	7.180	7.240	7.240	44,783,394
2023-10-20	7.400	7.560	7.380	7.490	7.490	44,763,818
2023-10-19	7.370	7.540	7.350	7.440	7.440	58,338,723
2023-10-18	7.410	7.480	7.360	7.400	7.400	34,175,146
2023-10-17	7.240	7.480	7.200	7.430	7.430	49,015,530
2023-10-16	7.170	7.250	7.100	7.210	7.210	19,311,549
2023-10-13	7.240	7.280	7.170	7.170	7.170	22,615,935
2023-10-12	7.340	7.380	7.250	7.320	7.320	23,153,385
2023-10-11	7.300	7.360	7.220	7.250	7.250	19,071,617
2023-10-10	7.270	7.330	7.260	7.280	7.280	18,399,401
2023-10-09	7.350	7.370	7.180	7.250	7.250	32,258,691
2023-09-28	7.440	7.500	7.380	7.400	7.400	26,708,393
2023-09-27	7.380	7.480	7.350	7.450	7.450	34,551,611
2023-09-26	7.280	7.450	7.270	7.380	7.380	34,060,478
2023-09-25	7.340	7.350	7.260	7.280	7.280	27,863,682
2023-09-22	7.150	7.390	7.150	7.380	7.380	52,164,048
2023-09-21	7.200	7.250	7.150	7.160	7.160	19,540,900
2023-09-20	7.170	7.230	7.130	7.200	7.200	18,964,144
2023-09-19	7.170	7.210	7.140	7.180	7.180	20,992,854
2023-09-18	7.260	7.280	7.150	7.190	7.190	35,486,989
2023-09-15	7.250	7.340	7.210	7.330	7.330	41,791,657
2023-09-14	7.200	7.240	7.150	7.240	7.240	22,106,802
2023-09-13	7.270	7.280	7.140	7.170	7.170	22,637,900
2023-09-12	7.300	7.360	7.240	7.260	7.260	23,579,933
2023-09-11	7.180	7.430	7.150	7.350	7.350	52,090,120
2023-09-08	7.120	7.180	7.060	7.160	7.160	21,341,450
2023-09-07	7.150	7.190	7.110	7.130	7.130	23,853,677
2023-09-06	7.080	7.190	7.080	7.160	7.160	23,581,899
2023-09-05	7.170	7.180	7.100	7.120	7.120	23,763,135
2023-09-04	7.180	7.220	7.100	7.190	7.190	34,903,783
2023-09-01	7.230	7.260	7.150	7.170	7.170	28,169,719
2023-08-31	7.230	7.270	7.170	7.220	7.220	38,962,570
2023-08-30	7.400	7.400	7.210	7.220	7.220	50,432,265
2023-08-29	7.360	7.470	7.230	7.380	7.380	86,407,744
2023-08-28	8.020	8.020	7.420	7.440	7.440	164,197,130
2023-08-25	7.280	7.370	7.250	7.290	7.290	37,199,753
2023-08-24	7.290	7.410	7.250	7.280	7.280	43,870,763
2023-08-23	7.390	7.420	7.190	7.220	7.220	53,551,861
2023-08-22	7.390	7.480	7.280	7.450	7.450	51,746,418
2023-08-21	7.460	7.550	7.320	7.320	7.320	56,710,839
2023-08-18	7.690	7.750	7.480	7.500	7.500	50,358,589
2023-08-17	7.610	7.750	7.500	7.670	7.670	74,633,154
2023-08-16	7.450	7.780	7.410	7.610	7.610	84,999,369
2023-08-15	7.520	7.600	7.440	7.560	7.560	54,309,010
2023-08-14	7.500	7.610	7.410	7.520	7.520	80,580,505
2023-08-11	7.870	7.880	7.590	7.630	7.630	120,601,776
2023-08-10	7.860	7.950	7.780	7.940	7.940	102,305,168
2023-08-09	7.960	8.030	7.810	7.840	7.840	92,157,743
2023-08-08	8.020	8.120	7.800	7.930	7.930	165,464,222
2023-08-07	7.880	8.180	7.830	8.160	8.160	226,629,049
2023-08-04	8.100	8.440	7.890	7.950	7.950	420,673,132
2023-08-03	7.190	7.880	7.160	7.880	7.880	326,449,959
2023-08-02	7.140	7.270	7.090	7.160	7.160	45,763,731
2023-08-01	7.080	7.270	7.050	7.150	7.150	90,550,997
2023-07-31	7.380	7.450	7.240	7.240	7.228	138,490,957
2023-07-28	6.820	7.250	6.820	7.200	7.188	112,077,208

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.