Founder Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.020	6.100	5.980	6.000	5.954	15,363,402
2022-05-05	6.070	6.160	6.040	6.110	6.063	17,891,169
2022-04-29	6.000	6.190	5.960	6.120	6.073	36,412,846
2022-04-28	6.000	6.030	5.820	5.890	5.845	26,455,514
2022-04-27	5.950	6.130	5.800	6.060	6.013	30,701,967
2022-04-26	6.360	6.430	5.990	6.010	5.964	38,458,083
2022-04-25	6.580	6.710	6.330	6.340	6.291	34,540,097
2022-04-22	6.640	6.720	6.600	6.690	6.638	19,830,605
2022-04-21	6.690	6.820	6.590	6.640	6.589	28,631,560
2022-04-20	6.740	6.790	6.690	6.710	6.658	15,986,771
2022-04-19	6.790	6.800	6.710	6.740	6.688	14,723,307
2022-04-18	6.830	6.850	6.680	6.760	6.708	20,801,889
2022-04-15	7.010	7.070	6.880	6.910	6.857	24,902,638
2022-04-14	7.000	7.060	6.950	7.010	6.956	23,907,037
2022-04-13	7.030	7.080	6.920	6.940	6.886	29,342,339
2022-04-12	6.910	7.160	6.870	7.080	7.025	38,602,420
2022-04-11	6.960	7.050	6.870	6.900	6.847	30,958,621
2022-04-08	6.870	7.010	6.810	6.980	6.926	29,640,854
2022-04-07	6.990	7.080	6.870	6.880	6.827	30,694,184
2022-04-06	7.000	7.130	6.970	7.070	7.015	42,890,372
2022-04-01	6.750	7.400	6.730	7.140	7.085	92,919,570
2022-03-31	6.730	6.800	6.710	6.740	6.688	20,546,514
2022-03-30	6.630	6.780	6.620	6.760	6.708	26,089,501
2022-03-29	6.620	6.650	6.570	6.600	6.549	9,025,901
2022-03-28	6.620	6.680	6.540	6.630	6.579	11,765,900
2022-03-25	6.620	6.730	6.610	6.630	6.579	13,037,500
2022-03-24	6.720	6.730	6.600	6.620	6.569	15,751,660
2022-03-23	6.750	6.790	6.730	6.740	6.688	11,770,845
2022-03-22	6.720	6.820	6.700	6.750	6.698	17,098,732
2022-03-21	6.770	6.810	6.710	6.760	6.708	16,989,013
2022-03-18	6.750	6.870	6.710	6.810	6.757	22,709,591
2022-03-17	6.810	6.910	6.730	6.790	6.738	33,596,639
2022-03-16	6.540	6.820	6.420	6.770	6.718	40,540,257
2022-03-15	6.670	6.770	6.460	6.480	6.430	28,678,242
2022-03-14	6.680	6.820	6.670	6.710	6.658	17,880,778
2022-03-11	6.610	6.830	6.460	6.780	6.728	28,229,856
2022-03-10	6.780	6.810	6.630	6.650	6.599	19,405,954
2022-03-09	7.000	7.050	6.400	6.660	6.609	37,039,553
2022-03-08	7.150	7.210	6.980	7.000	6.946	17,207,572
2022-03-07	7.210	7.240	7.120	7.150	7.095	16,677,868
2022-03-04	7.250	7.260	7.180	7.210	7.154	10,969,100
2022-03-03	7.240	7.300	7.230	7.270	7.214	12,783,738
2022-03-02	7.210	7.270	7.200	7.240	7.184	9,325,172
2022-03-01	7.180	7.250	7.160	7.250	7.194	13,687,976
2022-02-28	7.250	7.250	7.120	7.180	7.125	15,721,215
2022-02-25	7.330	7.340	7.210	7.250	7.194	17,247,355
2022-02-24	7.470	7.490	7.180	7.250	7.194	39,768,916
2022-02-23	7.410	7.570	7.400	7.510	7.452	29,217,687
2022-02-22	7.430	7.440	7.360	7.370	7.313	20,383,345
2022-02-21	7.470	7.490	7.390	7.460	7.402	23,093,799
2022-02-18	7.460	7.490	7.400	7.470	7.412	13,699,034
2022-02-17	7.500	7.530	7.460	7.460	7.402	13,271,145
2022-02-16	7.540	7.580	7.510	7.530	7.472	10,564,694
2022-02-15	7.510	7.560	7.490	7.520	7.462	10,357,602
2022-02-14	7.580	7.620	7.490	7.520	7.462	19,701,805
2022-02-11	7.620	7.720	7.610	7.630	7.571	16,242,438
2022-02-10	7.600	7.660	7.590	7.660	7.601	15,209,884
2022-02-09	7.610	7.640	7.580	7.620	7.561	15,635,311
2022-02-08	7.480	7.630	7.460	7.610	7.551	18,065,075
2022-02-07	7.590	7.590	7.500	7.500	7.442	19,680,124

← NewerPage 19 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.