Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.090 | 7.100 | 7.030 | 7.040 | 7.040 | 51,270,322 |
| 2026-04-16 | 7.160 | 7.180 | 7.090 | 7.120 | 7.120 | 54,014,024 |
| 2026-04-15 | 7.160 | 7.180 | 7.120 | 7.140 | 7.140 | 40,698,061 |
| 2026-04-14 | 7.160 | 7.170 | 7.080 | 7.150 | 7.150 | 42,291,180 |
| 2026-04-13 | 7.060 | 7.160 | 7.060 | 7.110 | 7.110 | 50,496,450 |
| 2026-04-10 | 7.000 | 7.230 | 6.990 | 7.110 | 7.110 | 111,057,869 |
| 2026-04-09 | 6.970 | 6.980 | 6.910 | 6.940 | 6.940 | 47,869,852 |
| 2026-04-08 | 6.920 | 7.040 | 6.900 | 7.040 | 7.040 | 82,862,734 |
| 2026-04-07 | 6.870 | 6.900 | 6.790 | 6.830 | 6.830 | 51,665,913 |
| 2026-04-03 | 6.820 | 7.040 | 6.810 | 6.890 | 6.890 | 85,054,678 |
| 2026-04-02 | 6.860 | 6.860 | 6.760 | 6.790 | 6.790 | 40,278,600 |
| 2026-04-01 | 6.860 | 6.900 | 6.810 | 6.880 | 6.880 | 60,690,898 |
| 2026-03-31 | 6.880 | 6.940 | 6.780 | 6.790 | 6.790 | 71,703,446 |
| 2026-03-30 | 6.850 | 6.930 | 6.820 | 6.890 | 6.890 | 47,813,690 |
| 2026-03-27 | 6.820 | 6.930 | 6.810 | 6.920 | 6.920 | 34,969,076 |
| 2026-03-26 | 6.990 | 7.020 | 6.850 | 6.870 | 6.870 | 55,973,453 |
| 2026-03-25 | 6.940 | 7.050 | 6.930 | 7.020 | 7.020 | 51,580,616 |
| 2026-03-24 | 6.930 | 7.000 | 6.860 | 6.940 | 6.940 | 72,158,875 |
| 2026-03-23 | 7.110 | 7.120 | 6.810 | 6.850 | 6.850 | 91,406,026 |
| 2026-03-20 | 7.290 | 7.310 | 7.190 | 7.190 | 7.190 | 52,234,775 |
| 2026-03-19 | 7.350 | 7.360 | 7.250 | 7.290 | 7.290 | 50,892,403 |
| 2026-03-18 | 7.390 | 7.400 | 7.340 | 7.390 | 7.390 | 40,459,886 |
| 2026-03-17 | 7.380 | 7.510 | 7.380 | 7.400 | 7.400 | 60,685,845 |
| 2026-03-16 | 7.380 | 7.400 | 7.340 | 7.380 | 7.380 | 39,646,086 |
| 2026-03-13 | 7.380 | 7.470 | 7.360 | 7.410 | 7.410 | 46,503,528 |
| 2026-03-12 | 7.360 | 7.430 | 7.360 | 7.400 | 7.400 | 46,037,259 |
| 2026-03-11 | 7.360 | 7.400 | 7.330 | 7.380 | 7.380 | 40,392,699 |
| 2026-03-10 | 7.330 | 7.380 | 7.330 | 7.370 | 7.370 | 48,899,708 |
| 2026-03-09 | 7.330 | 7.340 | 7.280 | 7.300 | 7.300 | 70,058,518 |
| 2026-03-06 | 7.350 | 7.450 | 7.340 | 7.430 | 7.430 | 45,725,019 |
| 2026-03-05 | 7.390 | 7.410 | 7.350 | 7.380 | 7.380 | 43,086,142 |
| 2026-03-04 | 7.370 | 7.400 | 7.310 | 7.330 | 7.330 | 71,341,023 |
| 2026-03-03 | 7.560 | 7.590 | 7.400 | 7.420 | 7.420 | 87,129,772 |
| 2026-03-02 | 7.620 | 7.630 | 7.520 | 7.550 | 7.550 | 81,724,090 |
| 2026-02-27 | 7.660 | 7.710 | 7.650 | 7.680 | 7.680 | 54,378,596 |
| 2026-02-26 | 7.720 | 7.720 | 7.660 | 7.680 | 7.680 | 41,270,157 |
| 2026-02-25 | 7.700 | 7.780 | 7.680 | 7.700 | 7.700 | 96,096,657 |
| 2026-02-24 | 7.670 | 7.710 | 7.660 | 7.690 | 7.690 | 35,755,887 |
| 2026-02-13 | 7.710 | 7.740 | 7.640 | 7.640 | 7.640 | 47,785,400 |
| 2026-02-12 | 7.760 | 7.770 | 7.710 | 7.720 | 7.720 | 44,774,200 |
| 2026-02-11 | 7.780 | 7.790 | 7.750 | 7.760 | 7.760 | 38,271,897 |
| 2026-02-10 | 7.790 | 7.800 | 7.760 | 7.770 | 7.770 | 37,425,394 |
| 2026-02-09 | 7.780 | 7.800 | 7.760 | 7.790 | 7.790 | 48,180,167 |
| 2026-02-06 | 7.760 | 7.790 | 7.730 | 7.740 | 7.740 | 43,308,141 |
| 2026-02-05 | 7.770 | 7.840 | 7.740 | 7.800 | 7.790 | 56,661,528 |
| 2026-02-04 | 7.740 | 7.820 | 7.710 | 7.800 | 7.790 | 70,417,398 |
| 2026-02-03 | 7.820 | 7.830 | 7.710 | 7.750 | 7.740 | 80,154,674 |
| 2026-02-02 | 7.840 | 7.930 | 7.770 | 7.780 | 7.770 | 104,019,003 |
| 2026-01-30 | 7.940 | 7.970 | 7.830 | 7.860 | 7.860 | 149,033,810 |
| 2026-01-29 | 7.910 | 8.030 | 7.820 | 8.020 | 8.020 | 179,783,286 |
| 2026-01-28 | 7.960 | 8.080 | 7.910 | 7.930 | 7.930 | 167,678,941 |
| 2026-01-27 | 7.930 | 8.020 | 7.790 | 7.980 | 7.980 | 141,783,448 |
| 2026-01-26 | 7.910 | 8.040 | 7.890 | 7.940 | 7.940 | 116,611,185 |
| 2026-01-23 | 7.900 | 7.930 | 7.880 | 7.900 | 7.900 | 78,480,626 |
| 2026-01-22 | 7.870 | 7.960 | 7.870 | 7.900 | 7.900 | 68,927,839 |
| 2026-01-21 | 7.920 | 7.930 | 7.860 | 7.870 | 7.870 | 87,994,777 |
| 2026-01-20 | 7.930 | 7.960 | 7.910 | 7.950 | 7.950 | 71,447,775 |
| 2026-01-19 | 7.900 | 7.950 | 7.880 | 7.930 | 7.930 | 67,941,273 |
| 2026-01-16 | 8.020 | 8.040 | 7.910 | 7.930 | 7.930 | 79,688,501 |
| 2026-01-15 | 8.050 | 8.110 | 7.930 | 7.950 | 7.950 | 119,581,695 |
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.