Founder Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.480	7.520	7.340	7.350	7.293	19,252,698
2022-01-27	7.600	7.620	7.400	7.410	7.353	22,801,391
2022-01-26	7.570	7.660	7.550	7.630	7.571	15,314,798
2022-01-25	7.770	7.800	7.550	7.560	7.502	24,717,400
2022-01-24	7.770	7.850	7.760	7.780	7.720	13,241,659
2022-01-21	7.810	7.840	7.770	7.780	7.720	22,927,211
2022-01-20	7.860	7.900	7.790	7.850	7.789	31,590,308
2022-01-19	7.800	7.850	7.780	7.800	7.740	17,360,894
2022-01-18	7.800	7.870	7.770	7.820	7.760	19,302,805
2022-01-17	7.800	7.840	7.780	7.800	7.740	17,725,608
2022-01-14	7.960	7.960	7.800	7.810	7.750	30,620,301
2022-01-13	8.000	8.040	7.970	7.970	7.909	18,822,550
2022-01-12	8.000	8.020	7.960	8.000	7.938	19,338,127
2022-01-11	8.040	8.060	7.990	8.000	7.938	24,825,481
2022-01-10	8.000	8.050	7.960	8.030	7.968	20,961,214
2022-01-07	7.980	8.050	7.960	7.980	7.918	25,370,528
2022-01-06	7.970	8.050	7.940	7.980	7.918	29,525,034
2022-01-05	7.930	8.070	7.920	7.980	7.918	42,169,785
2022-01-04	7.850	8.070	7.820	7.970	7.909	47,079,555
2021-12-31	7.870	7.890	7.840	7.840	7.780	18,638,572
2021-12-30	7.800	7.870	7.780	7.850	7.789	19,331,438
2021-12-29	7.820	7.830	7.790	7.790	7.730	10,912,462
2021-12-28	7.790	7.830	7.780	7.830	7.770	12,901,535
2021-12-27	7.760	7.810	7.760	7.790	7.730	10,431,301
2021-12-24	7.830	7.850	7.770	7.770	7.710	14,336,487
2021-12-23	7.870	7.890	7.810	7.830	7.770	15,745,233
2021-12-22	7.890	7.940	7.850	7.860	7.799	17,632,422
2021-12-21	7.780	7.920	7.760	7.900	7.839	24,721,548
2021-12-20	7.860	7.900	7.780	7.790	7.730	23,670,469
2021-12-17	7.930	7.970	7.890	7.900	7.839	24,184,992
2021-12-16	7.870	7.920	7.850	7.910	7.849	19,188,478
2021-12-15	7.870	7.940	7.850	7.870	7.809	18,457,000
2021-12-14	7.880	7.920	7.850	7.860	7.799	21,135,120
2021-12-13	8.020	8.080	7.910	7.920	7.859	39,580,265
2021-12-10	7.940	7.980	7.900	7.940	7.879	32,156,081
2021-12-09	7.860	8.080	7.840	8.010	7.948	60,929,147
2021-12-08	7.870	7.880	7.790	7.880	7.819	28,786,733
2021-12-07	7.920	7.940	7.810	7.850	7.789	27,213,088
2021-12-06	7.890	8.040	7.820	7.870	7.809	46,724,132
2021-12-03	7.870	7.960	7.830	7.860	7.799	27,917,034
2021-12-02	7.790	7.830	7.760	7.790	7.730	20,648,371
2021-12-01	7.750	7.820	7.720	7.800	7.740	16,521,760
2021-11-30	7.720	7.760	7.680	7.750	7.690	24,380,370
2021-11-29	7.680	7.730	7.640	7.700	7.641	17,103,156
2021-11-26	7.790	7.820	7.750	7.760	7.700	15,489,500
2021-11-25	7.830	7.860	7.800	7.810	7.750	15,285,840
2021-11-24	7.880	7.890	7.780	7.830	7.770	19,665,296
2021-11-23	7.880	7.950	7.850	7.880	7.819	20,517,078
2021-11-22	7.880	7.940	7.860	7.870	7.809	21,149,820
2021-11-19	7.810	7.930	7.800	7.910	7.849	20,739,565
2021-11-18	7.870	7.900	7.800	7.810	7.750	13,540,405
2021-11-17	7.910	7.920	7.850	7.890	7.829	13,601,701
2021-11-16	7.920	7.990	7.900	7.920	7.859	17,387,781
2021-11-15	7.910	7.950	7.880	7.900	7.839	14,233,422
2021-11-12	7.920	7.930	7.860	7.910	7.849	14,950,429
2021-11-11	7.810	7.970	7.800	7.940	7.879	28,820,159
2021-11-10	7.810	7.840	7.770	7.820	7.760	14,419,237
2021-11-09	7.800	7.840	7.780	7.820	7.760	13,462,047
2021-11-08	7.730	7.850	7.680	7.810	7.750	16,805,414
2021-11-05	7.780	7.830	7.770	7.770	7.710	16,830,335

← NewerPage 20 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.