Founder Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.940	7.110	6.930	7.090	7.078	55,190,483
2023-01-31	6.950	7.020	6.890	6.940	6.929	37,078,534
2023-01-30	7.060	7.070	6.930	6.940	6.929	66,135,118
2023-01-20	6.980	7.250	6.880	6.980	6.968	100,978,420
2023-01-19	6.730	6.890	6.710	6.870	6.859	39,822,676
2023-01-18	6.760	6.820	6.720	6.740	6.729	26,599,470
2023-01-17	6.700	6.780	6.670	6.770	6.759	36,148,255
2023-01-16	6.630	6.850	6.580	6.740	6.729	72,916,373
2023-01-13	6.510	6.600	6.480	6.600	6.589	33,062,166
2023-01-12	6.450	6.480	6.420	6.470	6.459	14,376,793
2023-01-11	6.500	6.530	6.450	6.450	6.439	19,805,036
2023-01-10	6.560	6.580	6.480	6.490	6.479	21,875,172
2023-01-09	6.500	6.590	6.490	6.530	6.519	29,254,935
2023-01-06	6.490	6.530	6.460	6.480	6.469	22,851,078
2023-01-05	6.430	6.510	6.430	6.480	6.469	31,202,364
2023-01-04	6.410	6.460	6.400	6.430	6.419	20,485,410
2023-01-03	6.370	6.440	6.290	6.430	6.419	25,482,713
2022-12-30	6.380	6.390	6.350	6.380	6.369	12,006,609
2022-12-29	6.330	6.360	6.300	6.350	6.340	11,915,886
2022-12-28	6.380	6.400	6.330	6.350	6.340	13,360,324
2022-12-27	6.390	6.440	6.350	6.410	6.399	18,179,025
2022-12-26	6.340	6.390	6.320	6.370	6.359	15,497,345
2022-12-23	6.290	6.370	6.280	6.340	6.330	14,336,990
2022-12-22	6.400	6.470	6.300	6.320	6.310	27,364,656
2022-12-21	6.440	6.480	6.360	6.370	6.359	34,941,268
2022-12-20	6.300	6.320	6.270	6.300	6.290	17,918,772
2022-12-19	6.400	6.440	6.280	6.290	6.280	29,458,716
2022-12-16	6.430	6.460	6.400	6.430	6.419	18,282,391
2022-12-15	6.460	6.470	6.430	6.440	6.429	16,389,447
2022-12-14	6.450	6.490	6.400	6.460	6.449	21,920,396
2022-12-13	6.430	6.480	6.420	6.440	6.429	23,297,424
2022-12-12	6.500	6.520	6.410	6.440	6.429	39,872,505
2022-12-09	6.740	6.800	6.500	6.520	6.509	145,145,191
2022-12-08	6.870	6.900	6.770	6.810	6.799	32,085,722
2022-12-07	6.660	6.910	6.650	6.820	6.809	32,892,325
2022-12-06	6.940	6.980	6.890	6.920	6.909	23,969,521
2022-12-05	6.850	6.970	6.840	6.950	6.939	35,219,221
2022-12-02	6.790	6.860	6.780	6.810	6.799	18,181,620
2022-12-01	6.870	6.950	6.770	6.790	6.779	35,324,453
2022-11-30	6.810	6.880	6.770	6.780	6.769	25,854,557
2022-11-29	6.600	6.830	6.600	6.820	6.809	41,273,612
2022-11-28	6.620	6.660	6.540	6.600	6.589	25,705,922
2022-11-25	6.640	6.720	6.620	6.700	6.689	21,464,803
2022-11-24	6.700	6.760	6.630	6.640	6.629	22,970,027
2022-11-23	6.720	6.770	6.660	6.670	6.659	21,013,284
2022-11-22	6.710	6.780	6.680	6.720	6.709	22,847,835
2022-11-21	6.780	6.790	6.700	6.730	6.719	23,287,305
2022-11-18	6.930	6.940	6.800	6.800	6.789	31,193,467
2022-11-17	6.900	6.960	6.870	6.930	6.919	26,180,314
2022-11-16	6.990	7.020	6.900	6.900	6.889	42,074,101
2022-11-15	6.840	7.140	6.830	7.050	7.038	68,790,390
2022-11-14	6.860	7.020	6.850	6.870	6.859	43,260,648
2022-11-11	6.940	6.950	6.800	6.860	6.849	54,211,464
2022-11-10	6.750	6.870	6.750	6.780	6.769	31,277,482
2022-11-09	6.800	6.870	6.790	6.820	6.809	26,575,552
2022-11-08	6.910	6.950	6.790	6.830	6.819	42,146,208
2022-11-07	6.990	7.050	6.890	6.960	6.949	107,730,091
2022-11-04	6.800	7.400	6.780	7.290	7.278	165,176,578
2022-11-03	6.670	6.820	6.650	6.730	6.719	26,114,874
2022-11-02	6.470	6.710	6.470	6.700	6.689	32,960,068

← NewerPage 16 of 21 · 1,212 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.