Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.050 | 8.110 | 7.930 | 7.950 | 7.950 | 119,581,695 |
| 2026-01-14 | 8.150 | 8.320 | 8.040 | 8.110 | 8.110 | 203,431,649 |
| 2026-01-13 | 8.080 | 8.450 | 8.080 | 8.180 | 8.180 | 259,247,713 |
| 2026-01-12 | 7.900 | 8.020 | 7.880 | 8.000 | 8.000 | 103,874,579 |
| 2026-01-09 | 7.890 | 7.950 | 7.860 | 7.920 | 7.920 | 81,601,193 |
| 2026-01-08 | 7.980 | 7.980 | 7.870 | 7.890 | 7.890 | 87,980,710 |
| 2026-01-07 | 8.070 | 8.080 | 7.970 | 8.010 | 8.010 | 90,188,802 |
| 2026-01-06 | 7.880 | 8.080 | 7.860 | 8.080 | 8.080 | 150,068,822 |
| 2026-01-05 | 7.820 | 7.870 | 7.780 | 7.870 | 7.870 | 73,108,834 |
| 2025-12-31 | 7.820 | 7.860 | 7.780 | 7.800 | 7.800 | 41,243,329 |
| 2025-12-30 | 7.820 | 7.870 | 7.800 | 7.820 | 7.820 | 33,941,833 |
| 2025-12-29 | 7.850 | 7.880 | 7.820 | 7.830 | 7.830 | 38,376,769 |
| 2025-12-26 | 7.830 | 7.920 | 7.810 | 7.870 | 7.870 | 67,701,001 |
| 2025-12-25 | 7.760 | 7.840 | 7.750 | 7.830 | 7.830 | 45,481,752 |
| 2025-12-24 | 7.710 | 7.780 | 7.710 | 7.780 | 7.780 | 35,330,561 |
| 2025-12-23 | 7.790 | 7.800 | 7.720 | 7.730 | 7.730 | 45,821,022 |
| 2025-12-22 | 7.790 | 7.820 | 7.770 | 7.790 | 7.790 | 41,105,881 |
| 2025-12-19 | 7.770 | 7.840 | 7.750 | 7.810 | 7.810 | 42,694,100 |
| 2025-12-18 | 7.850 | 7.870 | 7.760 | 7.780 | 7.780 | 55,034,300 |
| 2025-12-17 | 7.790 | 7.930 | 7.710 | 7.870 | 7.870 | 62,661,288 |
| 2025-12-16 | 7.790 | 7.830 | 7.760 | 7.800 | 7.800 | 40,187,828 |
| 2025-12-15 | 7.730 | 7.870 | 7.730 | 7.810 | 7.810 | 53,568,727 |
| 2025-12-12 | 7.750 | 7.810 | 7.730 | 7.790 | 7.790 | 48,460,004 |
| 2025-12-11 | 7.810 | 7.820 | 7.740 | 7.740 | 7.740 | 41,835,620 |
| 2025-12-10 | 7.780 | 7.850 | 7.750 | 7.830 | 7.830 | 39,025,728 |
| 2025-12-09 | 7.830 | 7.850 | 7.770 | 7.800 | 7.800 | 58,117,700 |
| 2025-12-08 | 7.880 | 8.000 | 7.840 | 7.860 | 7.860 | 134,690,408 |
| 2025-12-05 | 7.630 | 7.830 | 7.610 | 7.770 | 7.770 | 91,516,298 |
| 2025-12-04 | 7.640 | 7.670 | 7.620 | 7.650 | 7.650 | 34,848,570 |
| 2025-12-03 | 7.700 | 7.710 | 7.610 | 7.630 | 7.630 | 42,045,553 |
| 2025-12-02 | 7.730 | 7.740 | 7.660 | 7.670 | 7.670 | 46,371,307 |
| 2025-12-01 | 7.710 | 7.770 | 7.710 | 7.750 | 7.750 | 45,716,481 |
| 2025-11-28 | 7.720 | 7.750 | 7.680 | 7.750 | 7.750 | 36,840,833 |
| 2025-11-27 | 7.700 | 7.750 | 7.680 | 7.720 | 7.720 | 41,689,551 |
| 2025-11-26 | 7.760 | 7.780 | 7.690 | 7.700 | 7.700 | 63,699,062 |
| 2025-11-25 | 7.820 | 7.850 | 7.740 | 7.760 | 7.760 | 92,055,048 |
| 2025-11-24 | 7.830 | 7.850 | 7.750 | 7.800 | 7.800 | 83,909,789 |
| 2025-11-21 | 8.040 | 8.090 | 7.800 | 7.800 | 7.800 | 117,719,699 |
| 2025-11-20 | 8.280 | 8.300 | 8.100 | 8.110 | 8.110 | 118,734,313 |
| 2025-11-19 | 8.060 | 8.120 | 8.040 | 8.080 | 8.080 | 50,738,258 |
| 2025-11-18 | 8.140 | 8.170 | 8.060 | 8.070 | 8.070 | 72,098,699 |
| 2025-11-17 | 8.230 | 8.240 | 8.130 | 8.150 | 8.150 | 75,374,998 |
| 2025-11-14 | 8.230 | 8.340 | 8.220 | 8.260 | 8.260 | 67,504,590 |
| 2025-11-13 | 8.210 | 8.300 | 8.190 | 8.280 | 8.280 | 62,122,232 |
| 2025-11-12 | 8.300 | 8.310 | 8.190 | 8.200 | 8.200 | 61,334,812 |
| 2025-11-11 | 8.330 | 8.380 | 8.270 | 8.290 | 8.290 | 61,906,442 |
| 2025-11-10 | 8.230 | 8.400 | 8.220 | 8.360 | 8.360 | 99,503,077 |
| 2025-11-07 | 8.140 | 8.380 | 8.110 | 8.280 | 8.280 | 133,267,932 |
| 2025-11-06 | 8.100 | 8.180 | 8.090 | 8.160 | 8.160 | 86,702,012 |
| 2025-11-05 | 8.100 | 8.150 | 8.050 | 8.100 | 8.100 | 101,745,186 |
| 2025-11-04 | 8.220 | 8.270 | 8.140 | 8.220 | 8.220 | 89,591,604 |
| 2025-11-03 | 8.220 | 8.250 | 8.160 | 8.220 | 8.220 | 80,890,264 |
| 2025-10-31 | 8.370 | 8.390 | 8.230 | 8.230 | 8.230 | 144,108,530 |
| 2025-10-30 | 8.380 | 8.440 | 8.310 | 8.340 | 8.340 | 135,053,226 |
| 2025-10-29 | 8.210 | 8.450 | 8.200 | 8.430 | 8.430 | 164,732,375 |
| 2025-10-28 | 8.260 | 8.270 | 8.190 | 8.220 | 8.220 | 97,589,739 |
| 2025-10-27 | 8.220 | 8.300 | 8.160 | 8.260 | 8.260 | 153,880,644 |
| 2025-10-24 | 8.090 | 8.170 | 8.080 | 8.140 | 8.140 | 71,963,087 |
| 2025-10-23 | 8.110 | 8.160 | 8.050 | 8.150 | 8.150 | 76,828,664 |
| 2025-10-22 | 8.150 | 8.160 | 8.080 | 8.100 | 8.100 | 71,221,276 |
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.