Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.170 | 7.220 | 7.120 | 7.140 | 7.140 | 52,581,544 |
| 2026-07-15 | 7.110 | 7.250 | 7.110 | 7.230 | 7.230 | 73,601,602 |
| 2026-07-14 | 7.110 | 7.140 | 7.070 | 7.140 | 7.140 | 55,721,745 |
| 2026-07-13 | 7.110 | 7.270 | 7.100 | 7.140 | 7.140 | 67,865,167 |
| 2026-07-10 | 7.190 | 7.200 | 7.090 | 7.140 | 7.140 | 59,707,899 |
| 2026-07-09 | 7.120 | 7.220 | 7.100 | 7.220 | 7.220 | 61,125,841 |
| 2026-07-08 | 7.080 | 7.140 | 7.050 | 7.100 | 7.100 | 48,052,631 |
| 2026-07-07 | 7.180 | 7.230 | 7.070 | 7.110 | 7.110 | 65,695,898 |
| 2026-07-06 | 7.370 | 7.400 | 7.200 | 7.240 | 7.240 | 89,810,841 |
| 2026-07-03 | 7.380 | 7.400 | 7.290 | 7.320 | 7.320 | 89,529,297 |
| 2026-07-02 | 7.420 | 7.450 | 7.300 | 7.340 | 7.340 | 122,148,548 |
| 2026-07-01 | 7.180 | 7.570 | 7.130 | 7.480 | 7.480 | 195,084,837 |
| 2026-06-30 | 7.120 | 7.400 | 7.080 | 7.200 | 7.200 | 97,948,865 |
| 2026-06-29 | 7.190 | 7.250 | 7.090 | 7.150 | 7.150 | 108,377,168 |
| 2026-06-26 | 7.400 | 7.520 | 7.150 | 7.150 | 7.150 | 182,257,061 |
| 2026-06-25 | 7.090 | 7.780 | 7.060 | 7.520 | 7.520 | 316,974,487 |
| 2026-06-24 | 6.990 | 7.360 | 6.920 | 7.130 | 7.130 | 180,227,369 |
| 2026-06-23 | 6.990 | 7.210 | 6.960 | 7.050 | 7.050 | 157,587,663 |
| 2026-06-22 | 6.630 | 7.030 | 6.610 | 7.010 | 7.010 | 150,338,173 |
| 2026-06-18 | 6.790 | 6.820 | 6.660 | 6.660 | 6.660 | 61,416,679 |
| 2026-06-17 | 6.860 | 6.910 | 6.790 | 6.820 | 6.820 | 47,573,147 |
| 2026-06-16 | 6.810 | 6.910 | 6.780 | 6.880 | 6.880 | 62,743,398 |
| 2026-06-15 | 6.740 | 7.010 | 6.710 | 6.860 | 6.860 | 127,609,506 |
| 2026-06-12 | 6.500 | 6.710 | 6.480 | 6.680 | 6.680 | 91,098,340 |
| 2026-06-11 | 6.480 | 6.560 | 6.440 | 6.490 | 6.490 | 47,857,061 |
| 2026-06-10 | 6.420 | 6.540 | 6.400 | 6.530 | 6.530 | 68,479,193 |
| 2026-06-09 | 6.420 | 6.450 | 6.380 | 6.440 | 6.440 | 39,176,803 |
| 2026-06-08 | 6.430 | 6.500 | 6.370 | 6.390 | 6.390 | 51,756,696 |
| 2026-06-05 | 6.520 | 6.580 | 6.450 | 6.520 | 6.520 | 60,065,500 |
| 2026-06-04 | 6.610 | 6.650 | 6.420 | 6.530 | 6.530 | 90,313,640 |
| 2026-06-03 | 6.720 | 6.720 | 6.610 | 6.640 | 6.640 | 79,601,511 |
| 2026-06-02 | 6.760 | 6.790 | 6.680 | 6.720 | 6.720 | 71,724,328 |
| 2026-06-01 | 6.800 | 6.830 | 6.700 | 6.790 | 6.790 | 85,265,980 |
| 2026-05-29 | 6.840 | 6.940 | 6.830 | 6.890 | 6.890 | 87,352,438 |
| 2026-05-28 | 7.010 | 7.010 | 6.830 | 6.850 | 6.850 | 77,324,172 |
| 2026-05-27 | 7.070 | 7.160 | 6.950 | 7.000 | 7.000 | 84,261,731 |
| 2026-05-26 | 7.060 | 7.170 | 7.010 | 7.090 | 7.090 | 77,915,177 |
| 2026-05-25 | 7.060 | 7.110 | 7.020 | 7.090 | 7.090 | 55,925,672 |
| 2026-05-22 | 7.020 | 7.130 | 6.930 | 7.060 | 7.060 | 87,203,690 |
| 2026-05-21 | 7.040 | 7.210 | 6.980 | 7.010 | 7.010 | 103,957,920 |
| 2026-05-20 | 7.020 | 7.030 | 6.960 | 6.970 | 6.970 | 43,386,376 |
| 2026-05-19 | 6.980 | 7.060 | 6.940 | 7.040 | 7.040 | 42,803,550 |
| 2026-05-18 | 6.990 | 7.040 | 6.910 | 6.960 | 6.960 | 53,913,296 |
| 2026-05-15 | 7.110 | 7.130 | 6.970 | 7.010 | 7.010 | 69,751,756 |
| 2026-05-14 | 7.270 | 7.280 | 7.110 | 7.110 | 7.110 | 53,050,875 |
| 2026-05-13 | 7.270 | 7.280 | 7.190 | 7.250 | 7.250 | 52,236,201 |
| 2026-05-12 | 7.260 | 7.330 | 7.230 | 7.290 | 7.290 | 58,524,866 |
| 2026-05-11 | 7.200 | 7.310 | 7.160 | 7.280 | 7.280 | 66,344,196 |
| 2026-05-08 | 7.210 | 7.250 | 7.180 | 7.210 | 7.210 | 50,531,114 |
| 2026-05-07 | 7.290 | 7.300 | 7.170 | 7.230 | 7.230 | 63,597,222 |
| 2026-05-06 | 7.200 | 7.280 | 7.180 | 7.260 | 7.260 | 72,323,559 |
| 2026-04-30 | 7.210 | 7.300 | 7.150 | 7.180 | 7.180 | 75,835,336 |
| 2026-04-29 | 7.050 | 7.160 | 7.040 | 7.150 | 7.150 | 64,842,759 |
| 2026-04-28 | 6.950 | 7.100 | 6.950 | 7.070 | 7.070 | 70,689,248 |
| 2026-04-27 | 6.940 | 6.990 | 6.940 | 6.960 | 6.960 | 36,775,288 |
| 2026-04-24 | 6.990 | 7.010 | 6.920 | 6.950 | 6.950 | 36,393,243 |
| 2026-04-23 | 7.010 | 7.070 | 6.990 | 7.010 | 7.010 | 52,028,373 |
| 2026-04-22 | 6.980 | 7.090 | 6.980 | 7.030 | 7.030 | 45,457,063 |
| 2026-04-21 | 7.010 | 7.030 | 6.980 | 7.010 | 7.010 | 36,602,597 |
| 2026-04-20 | 7.060 | 7.080 | 7.000 | 7.040 | 7.040 | 53,058,516 |
← NewerPage 2 of 2 · 120 trading days
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.