Founder Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.320	6.520	6.310	6.520	6.509	25,372,209
2022-10-31	6.320	6.420	6.270	6.330	6.320	31,486,663
2022-10-28	6.390	6.590	6.360	6.370	6.359	33,598,167
2022-10-27	6.400	6.520	6.370	6.440	6.429	16,590,262
2022-10-26	6.350	6.460	6.340	6.380	6.369	15,647,692
2022-10-25	6.390	6.440	6.270	6.340	6.330	20,542,467
2022-10-24	6.550	6.700	6.350	6.390	6.379	25,853,244
2022-10-21	6.700	6.750	6.520	6.530	6.519	23,341,392
2022-10-20	6.480	6.630	6.480	6.550	6.539	14,075,165
2022-10-19	6.610	6.640	6.510	6.510	6.499	11,695,749
2022-10-18	6.700	6.730	6.590	6.610	6.599	16,793,214
2022-10-17	6.610	6.730	6.590	6.690	6.679	15,416,086
2022-10-14	6.630	6.700	6.620	6.630	6.619	17,405,241
2022-10-13	6.590	6.640	6.580	6.600	6.589	10,758,470
2022-10-12	6.500	6.640	6.470	6.630	6.619	15,900,278
2022-10-11	6.440	6.560	6.420	6.490	6.479	14,966,244
2022-10-10	6.550	6.550	6.400	6.420	6.409	18,039,303
2022-09-30	6.500	6.600	6.470	6.550	6.539	13,815,559
2022-09-29	6.650	6.690	6.440	6.500	6.489	17,884,085
2022-09-28	6.680	6.730	6.580	6.600	6.589	16,123,712
2022-09-27	6.660	6.730	6.600	6.730	6.719	14,394,759
2022-09-26	6.620	6.730	6.590	6.590	6.579	17,846,634
2022-09-23	6.680	6.780	6.650	6.700	6.689	17,341,273
2022-09-22	6.650	6.730	6.610	6.650	6.639	12,353,316
2022-09-21	6.530	6.720	6.410	6.670	6.659	21,962,199
2022-09-20	6.660	6.690	6.520	6.530	6.519	18,552,974
2022-09-19	6.660	6.690	6.580	6.630	6.619	17,972,984
2022-09-16	6.860	6.870	6.590	6.600	6.589	34,247,135
2022-09-15	6.880	6.960	6.810	6.870	6.859	20,338,440
2022-09-14	6.870	6.900	6.800	6.860	6.849	24,442,888
2022-09-13	7.040	7.060	6.940	6.960	6.949	24,343,007
2022-09-09	6.900	7.130	6.900	7.040	7.028	40,095,881
2022-09-08	7.010	7.050	6.900	6.900	6.889	23,451,929
2022-09-07	6.990	7.140	6.950	7.040	7.028	36,433,553
2022-09-06	6.960	7.020	6.920	6.970	6.958	19,818,562
2022-09-05	6.880	6.980	6.860	6.970	6.958	19,616,147
2022-09-02	6.870	6.930	6.820	6.880	6.869	16,381,692
2022-09-01	6.900	6.940	6.840	6.850	6.839	22,161,596
2022-08-31	6.880	6.980	6.830	6.950	6.939	30,690,730
2022-08-30	6.920	7.000	6.850	6.920	6.909	24,920,782
2022-08-29	6.900	6.980	6.860	6.910	6.899	31,450,477
2022-08-26	7.120	7.150	6.960	7.010	6.998	34,977,769
2022-08-25	7.000	7.150	7.000	7.120	7.108	46,983,468
2022-08-24	7.000	7.180	6.960	6.990	6.978	71,532,525
2022-08-23	6.960	7.240	6.940	7.050	7.038	92,644,063
2022-08-22	6.830	6.940	6.830	6.860	6.849	24,696,924
2022-08-19	6.820	6.950	6.810	6.870	6.859	31,821,750
2022-08-18	6.820	6.930	6.770	6.840	6.829	29,164,137
2022-08-17	6.700	6.870	6.660	6.830	6.819	36,874,562
2022-08-16	6.800	6.820	6.680	6.690	6.679	25,969,782
2022-08-15	6.790	6.860	6.720	6.750	6.739	49,057,214
2022-08-12	6.750	7.090	6.660	6.870	6.859	94,293,437
2022-08-11	6.400	6.620	6.370	6.590	6.579	35,026,671
2022-08-10	6.370	6.440	6.350	6.360	6.350	7,951,041
2022-08-09	6.420	6.440	6.360	6.370	6.359	7,636,878
2022-08-08	6.380	6.430	6.350	6.420	6.409	9,534,085
2022-08-05	6.270	6.400	6.250	6.380	6.369	14,128,568
2022-08-04	6.260	6.290	6.220	6.270	6.260	8,430,996
2022-08-03	6.210	6.320	6.200	6.210	6.200	13,631,502
2022-08-02	6.410	6.420	6.130	6.230	6.220	26,273,928

← NewerPage 17 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.