Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.410 | 7.560 | 7.410 | 7.460 | 7.460 | 36,229,065 |
| 2025-04-21 | 7.390 | 7.440 | 7.360 | 7.430 | 7.430 | 21,541,000 |
| 2025-04-18 | 7.380 | 7.440 | 7.360 | 7.410 | 7.410 | 24,713,500 |
| 2025-04-17 | 7.360 | 7.420 | 7.340 | 7.390 | 7.390 | 28,491,793 |
| 2025-04-16 | 7.350 | 7.420 | 7.240 | 7.410 | 7.410 | 42,979,726 |
| 2025-04-15 | 7.390 | 7.390 | 7.320 | 7.380 | 7.380 | 26,829,000 |
| 2025-04-14 | 7.410 | 7.450 | 7.370 | 7.390 | 7.390 | 34,647,413 |
| 2025-04-11 | 7.380 | 7.430 | 7.320 | 7.380 | 7.380 | 41,889,868 |
| 2025-04-10 | 7.360 | 7.430 | 7.290 | 7.390 | 7.390 | 63,556,659 |
| 2025-04-09 | 7.050 | 7.280 | 6.920 | 7.260 | 7.260 | 81,312,667 |
| 2025-04-08 | 7.130 | 7.140 | 7.010 | 7.110 | 7.110 | 75,801,845 |
| 2025-04-07 | 7.300 | 7.450 | 7.040 | 7.040 | 7.040 | 101,813,811 |
| 2025-04-03 | 7.770 | 7.860 | 7.760 | 7.820 | 7.820 | 30,002,880 |
| 2025-04-02 | 7.800 | 7.870 | 7.790 | 7.830 | 7.830 | 22,955,678 |
| 2025-04-01 | 7.800 | 7.870 | 7.770 | 7.820 | 7.820 | 34,713,630 |
| 2025-03-31 | 7.950 | 7.970 | 7.740 | 7.790 | 7.790 | 67,688,100 |
| 2025-03-28 | 7.930 | 8.010 | 7.900 | 7.990 | 7.990 | 45,617,247 |
| 2025-03-27 | 7.910 | 7.970 | 7.860 | 7.930 | 7.930 | 34,777,404 |
| 2025-03-26 | 7.910 | 7.960 | 7.900 | 7.920 | 7.920 | 28,579,600 |
| 2025-03-25 | 7.950 | 7.970 | 7.880 | 7.910 | 7.910 | 35,708,901 |
| 2025-03-24 | 7.980 | 8.000 | 7.870 | 7.950 | 7.950 | 39,389,601 |
| 2025-03-21 | 8.090 | 8.140 | 7.960 | 8.000 | 8.000 | 54,706,429 |
| 2025-03-20 | 8.150 | 8.170 | 8.100 | 8.120 | 8.120 | 40,668,455 |
| 2025-03-19 | 8.160 | 8.210 | 8.120 | 8.170 | 8.170 | 40,782,134 |
| 2025-03-18 | 8.220 | 8.220 | 8.130 | 8.180 | 8.180 | 47,982,397 |
| 2025-03-17 | 8.280 | 8.290 | 8.160 | 8.180 | 8.180 | 75,287,142 |
| 2025-03-14 | 8.080 | 8.320 | 8.060 | 8.240 | 8.240 | 143,820,824 |
| 2025-03-13 | 8.150 | 8.310 | 7.980 | 8.040 | 8.040 | 93,942,752 |
| 2025-03-12 | 8.050 | 8.230 | 8.050 | 8.110 | 8.110 | 111,723,243 |
| 2025-03-11 | 7.780 | 8.370 | 7.760 | 8.120 | 8.120 | 148,146,201 |
| 2025-03-10 | 7.860 | 7.900 | 7.800 | 7.850 | 7.850 | 37,759,175 |
| 2025-03-07 | 7.980 | 7.980 | 7.870 | 7.880 | 7.880 | 47,329,190 |
| 2025-03-06 | 7.880 | 8.040 | 7.850 | 8.010 | 8.010 | 75,306,052 |
| 2025-03-05 | 7.860 | 7.870 | 7.760 | 7.840 | 7.840 | 43,741,767 |
| 2025-03-04 | 7.830 | 7.900 | 7.810 | 7.870 | 7.870 | 39,363,757 |
| 2025-03-03 | 7.900 | 7.990 | 7.840 | 7.870 | 7.870 | 54,059,092 |
| 2025-02-28 | 8.150 | 8.290 | 7.890 | 7.900 | 7.900 | 86,979,100 |
| 2025-02-27 | 8.140 | 8.250 | 8.070 | 8.180 | 8.180 | 85,064,499 |
| 2025-02-26 | 8.000 | 8.240 | 7.960 | 8.240 | 8.240 | 96,802,160 |
| 2025-02-25 | 8.020 | 8.050 | 7.940 | 7.950 | 7.950 | 46,378,749 |
| 2025-02-24 | 8.110 | 8.170 | 8.050 | 8.080 | 8.080 | 52,434,857 |
| 2025-02-21 | 8.050 | 8.180 | 7.970 | 8.150 | 8.150 | 71,038,845 |
| 2025-02-20 | 8.020 | 8.060 | 7.970 | 8.020 | 8.020 | 34,147,413 |
| 2025-02-19 | 7.950 | 8.070 | 7.930 | 8.040 | 8.040 | 44,841,872 |
| 2025-02-18 | 8.130 | 8.160 | 7.930 | 7.950 | 7.950 | 57,052,251 |
| 2025-02-17 | 8.220 | 8.250 | 8.120 | 8.170 | 8.170 | 63,850,265 |
| 2025-02-14 | 8.080 | 8.140 | 8.050 | 8.110 | 8.110 | 36,093,831 |
| 2025-02-13 | 8.130 | 8.210 | 8.070 | 8.100 | 8.100 | 52,530,637 |
| 2025-02-12 | 8.060 | 8.170 | 8.030 | 8.160 | 8.160 | 44,636,504 |
| 2025-02-11 | 8.120 | 8.130 | 8.010 | 8.060 | 8.060 | 37,200,868 |
| 2025-02-10 | 8.120 | 8.150 | 8.070 | 8.120 | 8.120 | 41,728,802 |
| 2025-02-07 | 7.940 | 8.200 | 7.910 | 8.100 | 8.100 | 76,937,195 |
| 2025-02-06 | 7.800 | 7.960 | 7.780 | 7.940 | 7.940 | 47,390,653 |
| 2025-02-05 | 7.800 | 7.850 | 7.770 | 7.810 | 7.810 | 33,974,285 |
| 2025-01-27 | 7.950 | 7.970 | 7.760 | 7.780 | 7.780 | 38,303,343 |
| 2025-01-24 | 7.910 | 7.980 | 7.900 | 7.930 | 7.930 | 47,883,387 |
| 2025-01-23 | 8.060 | 8.190 | 7.910 | 7.920 | 7.920 | 63,621,168 |
| 2025-01-22 | 7.890 | 7.920 | 7.810 | 7.900 | 7.900 | 31,005,954 |
| 2025-01-21 | 7.920 | 7.940 | 7.810 | 7.890 | 7.890 | 34,078,733 |
| 2025-01-20 | 7.920 | 7.960 | 7.850 | 7.880 | 7.880 | 34,982,700 |
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.