Founder Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.800	6.880	6.770	6.850	6.839	22,397,413
2023-04-26	6.810	6.860	6.780	6.800	6.789	21,374,058
2023-04-25	6.810	6.880	6.760	6.830	6.819	26,959,498
2023-04-24	6.850	6.920	6.760	6.800	6.789	28,029,600
2023-04-21	7.160	7.160	6.850	6.860	6.849	47,196,313
2023-04-20	7.160	7.200	7.120	7.160	7.148	22,088,968
2023-04-19	7.180	7.220	7.120	7.170	7.158	36,026,110
2023-04-18	7.250	7.300	7.190	7.190	7.178	32,896,211
2023-04-17	7.100	7.270	7.100	7.240	7.228	49,099,466
2023-04-14	7.120	7.180	7.090	7.100	7.088	21,483,206
2023-04-13	7.150	7.180	7.080	7.110	7.098	28,356,022
2023-04-12	7.190	7.210	7.120	7.200	7.188	28,631,219
2023-04-11	7.180	7.260	7.140	7.180	7.168	40,608,574
2023-04-10	7.240	7.290	7.110	7.120	7.108	48,356,969
2023-04-07	7.120	7.210	7.080	7.150	7.138	35,707,959
2023-04-06	7.150	7.150	7.090	7.120	7.108	26,135,023
2023-04-04	7.140	7.180	7.100	7.150	7.138	41,040,058
2023-04-03	6.990	7.190	6.990	7.150	7.138	68,922,053
2023-03-31	6.970	7.030	6.940	6.970	6.958	19,521,669
2023-03-30	7.000	7.030	6.900	6.980	6.968	26,877,701
2023-03-29	7.040	7.040	6.920	6.980	6.968	25,855,681
2023-03-28	7.050	7.070	6.990	7.010	6.998	22,339,209
2023-03-27	7.030	7.060	6.960	7.050	7.038	32,534,510
2023-03-24	7.110	7.110	7.000	7.040	7.028	30,274,369
2023-03-23	7.030	7.100	7.010	7.100	7.088	41,358,983
2023-03-22	6.990	7.120	6.960	7.060	7.048	60,366,600
2023-03-21	6.810	7.060	6.800	6.990	6.978	56,552,444
2023-03-20	6.840	6.890	6.780	6.780	6.769	28,859,529
2023-03-17	6.780	6.870	6.780	6.830	6.819	27,764,725
2023-03-16	6.780	6.840	6.720	6.730	6.719	18,328,396
2023-03-15	6.800	6.870	6.800	6.830	6.819	21,911,127
2023-03-14	6.800	6.810	6.700	6.750	6.739	21,112,227
2023-03-13	6.790	6.850	6.760	6.830	6.819	17,686,796
2023-03-10	6.810	6.870	6.780	6.810	6.799	23,073,590
2023-03-09	6.880	6.890	6.820	6.830	6.819	14,083,519
2023-03-08	6.820	6.890	6.810	6.890	6.879	17,064,907
2023-03-07	6.970	7.020	6.840	6.860	6.849	35,392,038
2023-03-06	7.060	7.060	6.950	6.950	6.939	33,825,619
2023-03-03	7.070	7.070	6.970	7.040	7.028	33,075,938
2023-03-02	7.020	7.060	7.000	7.030	7.018	34,066,156
2023-03-01	6.980	7.040	6.920	7.020	7.008	44,577,290
2023-02-28	6.950	6.990	6.890	6.970	6.958	31,543,200
2023-02-27	6.960	6.970	6.860	6.900	6.889	29,230,848
2023-02-24	6.960	7.060	6.930	6.990	6.978	41,380,160
2023-02-23	6.920	7.020	6.900	6.940	6.929	32,468,522
2023-02-22	6.860	7.080	6.840	6.920	6.909	43,378,980
2023-02-21	6.880	6.910	6.830	6.880	6.869	23,742,234
2023-02-20	6.780	6.890	6.730	6.870	6.859	39,212,641
2023-02-17	6.740	6.780	6.670	6.670	6.659	24,387,640
2023-02-16	6.820	6.940	6.700	6.750	6.739	49,164,552
2023-02-15	6.860	6.870	6.810	6.820	6.809	15,808,182
2023-02-14	6.880	6.880	6.810	6.860	6.849	18,014,740
2023-02-13	6.820	6.880	6.800	6.860	6.849	17,769,927
2023-02-10	6.880	6.900	6.820	6.840	6.829	18,683,424
2023-02-09	6.810	6.920	6.810	6.900	6.889	24,484,871
2023-02-08	6.880	6.890	6.810	6.820	6.809	16,146,890
2023-02-07	6.900	6.910	6.820	6.880	6.869	21,343,875
2023-02-06	6.930	6.940	6.830	6.860	6.849	30,746,678
2023-02-03	6.990	7.000	6.920	6.970	6.958	31,738,128
2023-02-02	7.220	7.220	7.000	7.000	6.988	59,335,757

← NewerPage 15 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.