Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.030 | 8.130 | 8.010 | 8.120 | 8.120 | 85,591,943 |
| 2025-07-18 | 8.100 | 8.130 | 8.000 | 8.040 | 8.040 | 73,679,800 |
| 2025-07-17 | 8.040 | 8.100 | 8.020 | 8.090 | 8.090 | 41,919,801 |
| 2025-07-16 | 8.060 | 8.100 | 7.990 | 8.040 | 8.040 | 51,378,200 |
| 2025-07-15 | 8.110 | 8.150 | 8.020 | 8.070 | 8.070 | 89,987,381 |
| 2025-07-14 | 8.160 | 8.170 | 8.020 | 8.030 | 8.030 | 69,160,282 |
| 2025-07-11 | 8.010 | 8.270 | 7.980 | 8.120 | 8.120 | 142,909,588 |
| 2025-07-10 | 7.890 | 8.030 | 7.880 | 7.980 | 7.980 | 65,558,900 |
| 2025-07-09 | 7.930 | 8.020 | 7.890 | 7.900 | 7.900 | 40,529,582 |
| 2025-07-08 | 7.840 | 7.960 | 7.840 | 7.940 | 7.940 | 42,706,543 |
| 2025-07-07 | 7.820 | 7.890 | 7.820 | 7.860 | 7.860 | 26,303,174 |
| 2025-07-04 | 7.880 | 7.960 | 7.810 | 7.850 | 7.850 | 53,364,781 |
| 2025-07-03 | 7.870 | 7.900 | 7.830 | 7.880 | 7.880 | 36,838,800 |
| 2025-07-02 | 7.860 | 7.900 | 7.810 | 7.860 | 7.860 | 33,661,828 |
| 2025-07-01 | 7.930 | 7.930 | 7.830 | 7.880 | 7.880 | 41,782,839 |
| 2025-06-30 | 7.950 | 7.970 | 7.870 | 7.910 | 7.910 | 48,075,101 |
| 2025-06-27 | 7.990 | 8.130 | 7.930 | 7.940 | 7.940 | 74,526,831 |
| 2025-06-26 | 8.080 | 8.090 | 7.940 | 7.960 | 7.960 | 76,606,101 |
| 2025-06-25 | 7.860 | 8.110 | 7.830 | 8.070 | 8.070 | 120,473,854 |
| 2025-06-24 | 7.660 | 7.850 | 7.630 | 7.840 | 7.840 | 64,575,285 |
| 2025-06-23 | 7.460 | 7.650 | 7.450 | 7.630 | 7.630 | 37,141,980 |
| 2025-06-20 | 7.550 | 7.580 | 7.490 | 7.500 | 7.500 | 25,563,742 |
| 2025-06-19 | 7.680 | 7.690 | 7.520 | 7.550 | 7.550 | 39,268,868 |
| 2025-06-18 | 7.780 | 7.800 | 7.670 | 7.710 | 7.710 | 34,423,001 |
| 2025-06-17 | 7.800 | 7.820 | 7.760 | 7.810 | 7.810 | 32,586,429 |
| 2025-06-16 | 7.700 | 7.820 | 7.660 | 7.800 | 7.800 | 50,493,101 |
| 2025-06-13 | 7.790 | 7.950 | 7.720 | 7.750 | 7.750 | 115,112,063 |
| 2025-06-12 | 7.810 | 7.870 | 7.790 | 7.810 | 7.810 | 39,869,587 |
| 2025-06-11 | 7.730 | 7.890 | 7.730 | 7.840 | 7.840 | 54,331,327 |
| 2025-06-10 | 7.830 | 7.840 | 7.680 | 7.730 | 7.730 | 32,308,136 |
| 2025-06-09 | 7.760 | 7.870 | 7.760 | 7.820 | 7.820 | 44,493,155 |
| 2025-06-06 | 7.820 | 7.820 | 7.710 | 7.730 | 7.730 | 21,850,700 |
| 2025-06-05 | 7.770 | 7.820 | 7.730 | 7.790 | 7.790 | 31,900,565 |
| 2025-06-04 | 7.610 | 7.790 | 7.610 | 7.770 | 7.770 | 45,008,714 |
| 2025-06-03 | 7.550 | 7.660 | 7.520 | 7.630 | 7.630 | 29,948,498 |
| 2025-05-30 | 7.620 | 7.640 | 7.560 | 7.610 | 7.610 | 21,599,108 |
| 2025-05-29 | 7.570 | 7.670 | 7.560 | 7.650 | 7.650 | 26,513,164 |
| 2025-05-28 | 7.590 | 7.610 | 7.540 | 7.550 | 7.550 | 19,080,105 |
| 2025-05-27 | 7.620 | 7.640 | 7.560 | 7.600 | 7.600 | 19,768,749 |
| 2025-05-26 | 7.580 | 7.610 | 7.550 | 7.600 | 7.600 | 19,283,611 |
| 2025-05-23 | 7.710 | 7.710 | 7.590 | 7.590 | 7.590 | 27,670,740 |
| 2025-05-22 | 7.710 | 7.720 | 7.650 | 7.680 | 7.680 | 25,356,350 |
| 2025-05-21 | 7.750 | 7.790 | 7.720 | 7.730 | 7.730 | 21,566,255 |
| 2025-05-20 | 7.730 | 7.810 | 7.680 | 7.770 | 7.770 | 42,373,397 |
| 2025-05-19 | 7.650 | 7.750 | 7.620 | 7.720 | 7.720 | 36,792,657 |
| 2025-05-16 | 7.690 | 7.720 | 7.610 | 7.630 | 7.630 | 34,019,617 |
| 2025-05-15 | 7.800 | 7.830 | 7.690 | 7.710 | 7.710 | 42,405,656 |
| 2025-05-14 | 7.670 | 7.970 | 7.640 | 7.850 | 7.850 | 92,004,644 |
| 2025-05-13 | 7.770 | 7.770 | 7.660 | 7.670 | 7.670 | 35,653,028 |
| 2025-05-12 | 7.700 | 7.740 | 7.630 | 7.730 | 7.730 | 50,409,561 |
| 2025-05-09 | 7.620 | 7.750 | 7.530 | 7.680 | 7.680 | 46,587,885 |
| 2025-05-08 | 7.590 | 7.670 | 7.560 | 7.640 | 7.640 | 34,654,771 |
| 2025-05-07 | 7.740 | 7.790 | 7.560 | 7.610 | 7.610 | 63,861,365 |
| 2025-05-06 | 7.500 | 7.620 | 7.490 | 7.590 | 7.590 | 57,960,000 |
| 2025-04-30 | 7.390 | 7.530 | 7.380 | 7.450 | 7.450 | 53,735,525 |
| 2025-04-29 | 7.340 | 7.400 | 7.310 | 7.330 | 7.330 | 22,894,401 |
| 2025-04-28 | 7.400 | 7.410 | 7.310 | 7.330 | 7.330 | 24,410,125 |
| 2025-04-25 | 7.370 | 7.450 | 7.360 | 7.430 | 7.430 | 28,280,460 |
| 2025-04-24 | 7.420 | 7.440 | 7.350 | 7.360 | 7.360 | 22,400,891 |
| 2025-04-23 | 7.480 | 7.510 | 7.410 | 7.420 | 7.420 | 28,010,862 |
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.