Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.920 | 7.960 | 7.850 | 7.880 | 7.880 | 34,982,700 |
| 2025-01-17 | 7.770 | 7.900 | 7.750 | 7.850 | 7.850 | 37,616,675 |
| 2025-01-16 | 7.830 | 7.910 | 7.730 | 7.790 | 7.790 | 41,670,684 |
| 2025-01-15 | 7.840 | 7.840 | 7.760 | 7.790 | 7.790 | 38,700,200 |
| 2025-01-14 | 7.610 | 7.860 | 7.610 | 7.850 | 7.850 | 63,379,743 |
| 2025-01-13 | 7.430 | 7.610 | 7.410 | 7.610 | 7.610 | 36,977,440 |
| 2025-01-10 | 7.690 | 7.720 | 7.550 | 7.550 | 7.550 | 40,594,940 |
| 2025-01-09 | 7.730 | 7.790 | 7.670 | 7.680 | 7.680 | 36,497,200 |
| 2025-01-08 | 7.780 | 7.820 | 7.570 | 7.750 | 7.750 | 54,058,801 |
| 2025-01-07 | 7.750 | 7.810 | 7.680 | 7.810 | 7.810 | 39,184,929 |
| 2025-01-06 | 7.680 | 7.790 | 7.630 | 7.740 | 7.740 | 40,857,101 |
| 2025-01-03 | 7.930 | 7.980 | 7.680 | 7.700 | 7.700 | 65,672,500 |
| 2025-01-02 | 8.310 | 8.320 | 7.850 | 7.930 | 7.930 | 93,725,700 |
| 2024-12-31 | 8.720 | 8.730 | 8.330 | 8.330 | 8.330 | 79,429,519 |
| 2024-12-30 | 8.650 | 8.740 | 8.640 | 8.730 | 8.730 | 40,431,787 |
| 2024-12-27 | 8.590 | 8.810 | 8.570 | 8.690 | 8.690 | 66,565,511 |
| 2024-12-26 | 8.540 | 8.620 | 8.520 | 8.590 | 8.590 | 33,659,373 |
| 2024-12-25 | 8.650 | 8.670 | 8.470 | 8.550 | 8.550 | 41,767,400 |
| 2024-12-24 | 8.500 | 8.670 | 8.500 | 8.650 | 8.650 | 53,037,608 |
| 2024-12-23 | 8.660 | 8.760 | 8.480 | 8.480 | 8.480 | 52,020,885 |
| 2024-12-20 | 8.630 | 8.750 | 8.600 | 8.690 | 8.690 | 45,811,951 |
| 2024-12-19 | 8.580 | 8.670 | 8.510 | 8.650 | 8.650 | 51,103,050 |
| 2024-12-18 | 8.670 | 8.710 | 8.630 | 8.690 | 8.690 | 40,175,667 |
| 2024-12-17 | 8.680 | 8.740 | 8.610 | 8.650 | 8.650 | 52,959,301 |
| 2024-12-16 | 8.830 | 8.850 | 8.650 | 8.700 | 8.700 | 58,467,224 |
| 2024-12-13 | 8.910 | 8.960 | 8.810 | 8.840 | 8.840 | 82,286,900 |
| 2024-12-12 | 8.860 | 9.050 | 8.820 | 8.990 | 8.990 | 89,337,581 |
| 2024-12-11 | 8.860 | 8.910 | 8.790 | 8.880 | 8.880 | 68,997,336 |
| 2024-12-10 | 9.290 | 9.290 | 8.870 | 8.870 | 8.870 | 150,509,149 |
| 2024-12-09 | 8.960 | 9.010 | 8.790 | 8.900 | 8.900 | 80,811,213 |
| 2024-12-06 | 8.910 | 9.070 | 8.840 | 9.000 | 9.000 | 115,467,584 |
| 2024-12-05 | 8.880 | 9.020 | 8.830 | 8.940 | 8.940 | 130,440,728 |
| 2024-12-04 | 8.620 | 9.350 | 8.620 | 8.930 | 8.930 | 248,983,476 |
| 2024-12-03 | 8.650 | 8.730 | 8.560 | 8.670 | 8.670 | 66,834,839 |
| 2024-12-02 | 8.530 | 8.690 | 8.490 | 8.670 | 8.670 | 76,694,426 |
| 2024-11-29 | 8.390 | 8.780 | 8.360 | 8.570 | 8.570 | 106,164,424 |
| 2024-11-28 | 8.430 | 8.500 | 8.370 | 8.390 | 8.390 | 59,640,329 |
| 2024-11-27 | 8.260 | 8.450 | 8.220 | 8.440 | 8.440 | 72,767,318 |
| 2024-11-26 | 8.260 | 8.420 | 8.240 | 8.280 | 8.280 | 56,697,709 |
| 2024-11-25 | 8.330 | 8.350 | 8.130 | 8.310 | 8.310 | 67,993,300 |
| 2024-11-22 | 8.750 | 8.760 | 8.290 | 8.320 | 8.320 | 101,973,300 |
| 2024-11-21 | 8.720 | 8.810 | 8.660 | 8.760 | 8.760 | 82,070,732 |
| 2024-11-20 | 8.700 | 8.790 | 8.640 | 8.730 | 8.730 | 70,147,556 |
| 2024-11-19 | 8.620 | 8.760 | 8.550 | 8.750 | 8.750 | 82,051,996 |
| 2024-11-18 | 8.730 | 8.840 | 8.530 | 8.610 | 8.610 | 102,862,768 |
| 2024-11-15 | 8.950 | 9.080 | 8.710 | 8.730 | 8.730 | 104,974,991 |
| 2024-11-14 | 9.140 | 9.270 | 8.980 | 8.990 | 8.990 | 97,110,268 |
| 2024-11-13 | 9.100 | 9.260 | 8.980 | 9.180 | 9.180 | 114,214,405 |
| 2024-11-12 | 9.450 | 9.500 | 9.060 | 9.170 | 9.170 | 166,841,330 |
| 2024-11-11 | 9.450 | 9.490 | 9.270 | 9.460 | 9.460 | 203,843,384 |
| 2024-11-08 | 9.810 | 10.100 | 9.490 | 9.610 | 9.610 | 347,179,275 |
| 2024-11-07 | 8.930 | 9.610 | 8.890 | 9.540 | 9.540 | 268,631,758 |
| 2024-11-06 | 9.100 | 9.300 | 8.930 | 8.980 | 8.980 | 211,439,436 |
| 2024-11-05 | 8.750 | 9.100 | 8.640 | 9.060 | 9.060 | 205,515,456 |
| 2024-11-04 | 8.600 | 8.750 | 8.550 | 8.750 | 8.750 | 113,078,767 |
| 2024-11-01 | 8.650 | 8.770 | 8.520 | 8.540 | 8.540 | 135,859,827 |
| 2024-10-31 | 8.570 | 8.880 | 8.530 | 8.680 | 8.680 | 179,216,378 |
| 2024-10-30 | 8.540 | 8.680 | 8.480 | 8.580 | 8.580 | 99,489,562 |
| 2024-10-29 | 8.750 | 8.900 | 8.560 | 8.580 | 8.580 | 135,666,440 |
| 2024-10-28 | 8.610 | 8.720 | 8.580 | 8.690 | 8.690 | 107,026,951 |
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.