Founder Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.890	6.930	6.830	6.840	6.829	18,546,413
2023-07-26	6.900	6.930	6.830	6.900	6.889	27,133,803
2023-07-25	6.870	6.950	6.810	6.930	6.919	52,854,774
2023-07-24	6.720	6.750	6.700	6.730	6.719	6,450,400
2023-07-21	6.680	6.750	6.670	6.720	6.709	8,934,581
2023-07-20	6.760	6.780	6.690	6.690	6.679	9,374,794
2023-07-19	6.700	6.760	6.680	6.750	6.739	11,945,802
2023-07-18	6.730	6.750	6.690	6.710	6.699	7,210,042
2023-07-17	6.680	6.730	6.650	6.730	6.719	11,763,653
2023-07-14	6.690	6.740	6.670	6.690	6.679	11,713,701
2023-07-13	6.660	6.730	6.650	6.700	6.689	16,402,971
2023-07-12	6.690	6.720	6.640	6.640	6.629	10,141,700
2023-07-11	6.610	6.710	6.610	6.690	6.679	14,096,201
2023-07-10	6.650	6.650	6.600	6.610	6.599	7,451,696
2023-07-07	6.570	6.640	6.560	6.620	6.609	9,729,764
2023-07-06	6.570	6.620	6.560	6.580	6.569	8,267,518
2023-07-05	6.570	6.600	6.560	6.580	6.569	7,499,252
2023-07-04	6.590	6.610	6.560	6.590	6.579	9,238,408
2023-07-03	6.530	6.620	6.520	6.600	6.589	13,944,263
2023-06-30	6.470	6.550	6.450	6.540	6.529	11,555,218
2023-06-29	6.480	6.500	6.450	6.460	6.449	7,670,215
2023-06-28	6.450	6.510	6.450	6.480	6.469	8,453,355
2023-06-27	6.440	6.480	6.430	6.470	6.459	10,198,577
2023-06-26	6.550	6.560	6.420	6.430	6.419	19,476,249
2023-06-21	6.660	6.680	6.580	6.580	6.569	14,585,879
2023-06-20	6.670	6.700	6.660	6.670	6.659	10,301,513
2023-06-19	6.740	6.740	6.680	6.680	6.669	14,366,449
2023-06-16	6.740	6.750	6.700	6.750	6.739	15,269,094
2023-06-15	6.690	6.760	6.670	6.740	6.729	17,479,567
2023-06-14	6.670	6.720	6.650	6.670	6.659	12,858,380
2023-06-13	6.650	6.680	6.640	6.670	6.659	9,636,707
2023-06-12	6.670	6.690	6.620	6.640	6.629	13,199,873
2023-06-09	6.710	6.710	6.660	6.690	6.679	11,843,460
2023-06-08	6.660	6.720	6.620	6.710	6.699	14,538,285
2023-06-07	6.660	6.700	6.620	6.650	6.639	11,874,969
2023-06-06	6.720	6.760	6.630	6.650	6.639	21,985,009
2023-06-05	6.810	6.830	6.710	6.730	6.719	18,965,159
2023-06-02	6.790	6.830	6.790	6.810	6.799	17,367,932
2023-06-01	6.890	6.890	6.780	6.790	6.779	37,700,986
2023-05-31	6.820	6.980	6.780	6.980	6.968	51,021,231
2023-05-30	6.770	6.830	6.710	6.810	6.799	19,515,296
2023-05-29	6.750	6.810	6.720	6.740	6.729	17,284,421
2023-05-26	6.720	6.750	6.680	6.740	6.729	12,686,722
2023-05-25	6.660	6.730	6.650	6.710	6.699	21,115,761
2023-05-24	6.790	6.820	6.670	6.680	6.669	28,938,085
2023-05-23	6.870	6.920	6.800	6.800	6.789	19,845,848
2023-05-22	6.870	6.920	6.850	6.880	6.869	20,658,645
2023-05-19	6.980	6.980	6.870	6.890	6.879	25,267,571
2023-05-18	7.060	7.090	6.970	6.990	6.978	22,606,413
2023-05-17	7.070	7.090	7.000	7.040	7.028	18,369,544
2023-05-16	7.120	7.230	7.040	7.060	7.048	28,770,990
2023-05-15	7.010	7.120	6.890	7.100	7.088	30,755,504
2023-05-12	7.090	7.140	7.020	7.040	7.028	20,381,085
2023-05-11	7.100	7.160	7.070	7.090	7.078	24,635,443
2023-05-10	7.180	7.230	7.060	7.070	7.058	53,863,309
2023-05-09	7.240	7.450	7.180	7.250	7.238	110,322,655
2023-05-08	7.100	7.240	7.070	7.220	7.208	48,841,190
2023-05-05	7.070	7.210	7.060	7.110	7.098	42,598,421
2023-05-04	6.970	7.080	6.930	7.070	7.058	32,260,747
2023-04-28	6.880	7.050	6.850	7.000	6.988	31,476,626

← NewerPage 14 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.