Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.130 | 8.250 | 8.120 | 8.180 | 8.180 | 107,637,681 |
| 2025-10-20 | 8.150 | 8.190 | 8.100 | 8.130 | 8.130 | 84,611,208 |
| 2025-10-17 | 8.170 | 8.250 | 8.050 | 8.070 | 8.070 | 111,382,481 |
| 2025-10-16 | 8.150 | 8.220 | 8.130 | 8.190 | 8.190 | 101,473,778 |
| 2025-10-15 | 8.100 | 8.200 | 8.040 | 8.190 | 8.190 | 125,860,848 |
| 2025-10-14 | 8.080 | 8.200 | 8.050 | 8.070 | 8.070 | 145,703,847 |
| 2025-10-13 | 8.020 | 8.100 | 8.000 | 8.070 | 8.070 | 145,106,247 |
| 2025-10-10 | 8.130 | 8.340 | 8.110 | 8.200 | 8.200 | 158,706,512 |
| 2025-10-09 | 8.130 | 8.200 | 8.050 | 8.160 | 8.160 | 132,645,608 |
| 2025-09-30 | 8.220 | 8.250 | 8.090 | 8.140 | 8.140 | 121,453,244 |
| 2025-09-29 | 7.960 | 8.380 | 7.920 | 8.250 | 8.250 | 211,314,271 |
| 2025-09-26 | 8.000 | 8.070 | 7.960 | 7.970 | 7.970 | 81,353,013 |
| 2025-09-25 | 8.010 | 8.080 | 7.980 | 8.040 | 8.040 | 99,162,852 |
| 2025-09-24 | 7.970 | 8.070 | 7.950 | 8.030 | 8.030 | 98,570,481 |
| 2025-09-23 | 8.090 | 8.100 | 7.920 | 8.010 | 8.010 | 103,060,721 |
| 2025-09-22 | 8.140 | 8.150 | 8.040 | 8.150 | 8.150 | 84,388,778 |
| 2025-09-19 | 8.140 | 8.180 | 8.100 | 8.130 | 8.130 | 61,540,218 |
| 2025-09-18 | 8.340 | 8.350 | 8.080 | 8.170 | 8.170 | 137,173,031 |
| 2025-09-17 | 8.310 | 8.420 | 8.280 | 8.390 | 8.390 | 84,071,945 |
| 2025-09-16 | 8.330 | 8.390 | 8.240 | 8.310 | 8.310 | 84,335,299 |
| 2025-09-15 | 8.400 | 8.440 | 8.280 | 8.320 | 8.320 | 82,017,821 |
| 2025-09-12 | 8.510 | 8.550 | 8.360 | 8.400 | 8.400 | 110,391,541 |
| 2025-09-11 | 8.270 | 8.520 | 8.220 | 8.520 | 8.520 | 138,887,487 |
| 2025-09-10 | 8.270 | 8.390 | 8.210 | 8.270 | 8.270 | 107,413,760 |
| 2025-09-09 | 8.290 | 8.330 | 8.230 | 8.260 | 8.260 | 71,024,210 |
| 2025-09-08 | 8.350 | 8.360 | 8.270 | 8.300 | 8.300 | 75,714,057 |
| 2025-09-05 | 8.300 | 8.370 | 8.240 | 8.350 | 8.350 | 85,027,246 |
| 2025-09-04 | 8.280 | 8.370 | 8.210 | 8.310 | 8.310 | 107,321,252 |
| 2025-09-03 | 8.560 | 8.590 | 8.230 | 8.280 | 8.280 | 121,819,088 |
| 2025-09-02 | 8.560 | 8.650 | 8.460 | 8.530 | 8.530 | 134,236,488 |
| 2025-09-01 | 8.700 | 8.730 | 8.510 | 8.550 | 8.550 | 143,519,130 |
| 2025-08-29 | 8.780 | 8.840 | 8.640 | 8.640 | 8.640 | 183,174,731 |
| 2025-08-28 | 8.610 | 8.760 | 8.540 | 8.750 | 8.750 | 118,716,503 |
| 2025-08-27 | 8.800 | 8.950 | 8.610 | 8.620 | 8.620 | 159,026,687 |
| 2025-08-26 | 8.820 | 8.890 | 8.800 | 8.820 | 8.820 | 78,001,556 |
| 2025-08-25 | 8.880 | 8.980 | 8.760 | 8.880 | 8.880 | 172,071,813 |
| 2025-08-22 | 8.530 | 8.840 | 8.530 | 8.810 | 8.810 | 166,853,977 |
| 2025-08-21 | 8.700 | 8.730 | 8.540 | 8.590 | 8.590 | 89,426,629 |
| 2025-08-20 | 8.480 | 8.670 | 8.420 | 8.660 | 8.660 | 104,179,448 |
| 2025-08-19 | 8.580 | 8.640 | 8.470 | 8.500 | 8.500 | 121,866,199 |
| 2025-08-18 | 8.630 | 8.750 | 8.520 | 8.630 | 8.630 | 177,334,570 |
| 2025-08-15 | 8.310 | 8.620 | 8.290 | 8.560 | 8.560 | 196,029,634 |
| 2025-08-14 | 8.360 | 8.480 | 8.310 | 8.330 | 8.330 | 128,977,108 |
| 2025-08-13 | 8.290 | 8.440 | 8.250 | 8.350 | 8.350 | 136,954,649 |
| 2025-08-12 | 8.270 | 8.300 | 8.220 | 8.270 | 8.270 | 51,840,628 |
| 2025-08-11 | 8.190 | 8.300 | 8.170 | 8.260 | 8.260 | 67,438,739 |
| 2025-08-08 | 8.220 | 8.230 | 8.130 | 8.190 | 8.190 | 47,515,699 |
| 2025-08-07 | 8.200 | 8.330 | 8.190 | 8.240 | 8.240 | 75,069,650 |
| 2025-08-06 | 8.120 | 8.180 | 8.110 | 8.180 | 8.180 | 48,742,652 |
| 2025-08-05 | 8.090 | 8.160 | 8.080 | 8.140 | 8.140 | 57,243,599 |
| 2025-08-04 | 8.040 | 8.090 | 8.020 | 8.070 | 8.070 | 52,361,202 |
| 2025-08-01 | 8.120 | 8.210 | 8.060 | 8.070 | 8.070 | 66,922,160 |
| 2025-07-31 | 8.250 | 8.330 | 8.080 | 8.120 | 8.120 | 78,336,702 |
| 2025-07-30 | 8.390 | 8.400 | 8.210 | 8.280 | 8.280 | 75,924,911 |
| 2025-07-29 | 8.380 | 8.390 | 8.230 | 8.380 | 8.380 | 76,387,087 |
| 2025-07-28 | 8.410 | 8.520 | 8.330 | 8.390 | 8.390 | 86,779,265 |
| 2025-07-25 | 8.370 | 8.630 | 8.350 | 8.410 | 8.410 | 119,298,741 |
| 2025-07-24 | 8.190 | 8.420 | 8.180 | 8.410 | 8.410 | 128,748,622 |
| 2025-07-23 | 8.190 | 8.330 | 8.180 | 8.220 | 8.220 | 135,818,429 |
| 2025-07-22 | 8.120 | 8.180 | 8.050 | 8.180 | 8.180 | 80,358,612 |
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.