Founder Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.550	6.560	6.440	6.460	6.449	15,043,426
2022-07-29	6.610	6.640	6.530	6.570	6.559	13,021,050
2022-07-28	6.570	6.640	6.540	6.600	6.589	15,690,136
2022-07-27	6.500	6.580	6.500	6.530	6.519	7,256,436
2022-07-26	6.450	6.560	6.450	6.540	6.529	8,441,727
2022-07-25	6.510	6.590	6.480	6.500	6.489	10,524,973
2022-07-22	6.550	6.630	6.490	6.570	6.559	13,305,699
2022-07-21	6.560	6.600	6.540	6.550	6.539	11,511,042
2022-07-20	6.610	6.620	6.550	6.580	6.569	11,381,680
2022-07-19	6.460	6.660	6.440	6.590	6.579	24,007,413
2022-07-18	6.370	6.470	6.340	6.440	6.429	16,191,311
2022-07-15	6.510	6.550	6.320	6.320	6.310	21,101,484
2022-07-14	6.560	6.570	6.500	6.510	6.499	11,053,490
2022-07-13	6.600	6.640	6.560	6.590	6.539	13,729,956
2022-07-12	6.580	6.670	6.540	6.580	6.529	16,229,950
2022-07-11	6.600	6.620	6.560	6.580	6.529	14,418,844
2022-07-08	6.640	6.670	6.600	6.610	6.559	17,623,900
2022-07-07	6.690	6.740	6.600	6.620	6.569	33,929,609
2022-07-06	6.660	6.910	6.620	6.770	6.718	59,688,179
2022-07-05	6.700	6.730	6.590	6.630	6.579	18,212,922
2022-07-04	6.640	6.690	6.610	6.680	6.628	14,136,154
2022-07-01	6.710	6.750	6.650	6.660	6.609	18,746,230
2022-06-30	6.680	6.790	6.680	6.710	6.658	20,343,702
2022-06-29	6.780	6.840	6.680	6.700	6.648	30,869,146
2022-06-28	6.740	6.850	6.690	6.800	6.748	29,342,421
2022-06-27	6.810	6.840	6.720	6.750	6.698	29,310,646
2022-06-24	6.840	6.890	6.750	6.800	6.748	32,707,573
2022-06-23	6.670	6.900	6.660	6.840	6.787	36,671,486
2022-06-22	6.810	6.840	6.700	6.700	6.648	23,093,110
2022-06-21	6.800	6.880	6.770	6.800	6.748	23,807,517
2022-06-20	6.810	6.900	6.770	6.820	6.767	25,940,304
2022-06-17	6.770	6.930	6.680	6.830	6.777	42,948,312
2022-06-16	7.080	7.080	6.840	6.840	6.787	66,119,409
2022-06-15	7.000	7.380	6.930	7.090	7.035	127,574,437
2022-06-14	6.430	7.070	6.420	6.950	6.896	83,839,290
2022-06-13	6.480	6.580	6.460	6.500	6.450	31,976,404
2022-06-10	6.400	6.600	6.350	6.570	6.519	42,007,379
2022-06-09	6.500	6.580	6.390	6.440	6.390	36,594,190
2022-06-08	6.340	6.440	6.310	6.420	6.371	30,213,838
2022-06-07	6.360	6.460	6.330	6.340	6.291	23,231,255
2022-06-06	6.260	6.390	6.240	6.360	6.311	27,193,519
2022-06-02	6.210	6.310	6.180	6.270	6.222	14,976,332
2022-06-01	6.250	6.290	6.210	6.230	6.182	12,756,848
2022-05-31	6.230	6.290	6.210	6.260	6.212	18,420,896
2022-05-30	6.240	6.260	6.190	6.230	6.182	12,382,192
2022-05-27	6.290	6.350	6.210	6.240	6.192	17,177,311
2022-05-26	6.230	6.380	6.150	6.280	6.232	25,621,590
2022-05-25	6.170	6.230	6.170	6.220	6.172	13,295,144
2022-05-24	6.340	6.390	6.170	6.190	6.142	24,336,805
2022-05-23	6.310	6.390	6.260	6.350	6.301	25,199,880
2022-05-20	6.300	6.390	6.220	6.320	6.271	41,973,814
2022-05-19	6.300	6.530	6.170	6.320	6.271	64,819,823
2022-05-18	6.100	6.140	6.060	6.090	6.043	13,157,991
2022-05-17	6.070	6.110	6.020	6.090	6.043	10,432,731
2022-05-16	6.190	6.190	6.050	6.070	6.023	12,168,100
2022-05-13	6.110	6.180	6.100	6.140	6.093	13,116,493
2022-05-12	6.080	6.160	6.040	6.100	6.053	15,181,020
2022-05-11	6.100	6.250	6.080	6.080	6.033	27,095,731
2022-05-10	6.010	6.130	6.000	6.110	6.063	17,193,792
2022-05-09	6.000	6.080	5.970	6.060	6.013	11,469,150

← NewerPage 18 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.