Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.430 | 8.490 | 8.360 | 8.460 | 8.460 | 79,810,987 |
| 2024-10-23 | 8.500 | 8.640 | 8.410 | 8.450 | 8.450 | 128,197,600 |
| 2024-10-22 | 8.400 | 8.510 | 8.370 | 8.470 | 8.470 | 102,119,237 |
| 2024-10-21 | 8.500 | 8.530 | 8.350 | 8.400 | 8.400 | 147,549,647 |
| 2024-10-18 | 8.210 | 8.910 | 8.180 | 8.580 | 8.580 | 212,066,570 |
| 2024-10-17 | 8.460 | 8.510 | 8.200 | 8.210 | 8.210 | 96,805,811 |
| 2024-10-16 | 8.270 | 8.550 | 8.260 | 8.370 | 8.370 | 106,350,573 |
| 2024-10-15 | 8.580 | 8.730 | 8.400 | 8.410 | 8.410 | 119,707,888 |
| 2024-10-14 | 8.670 | 8.710 | 8.240 | 8.640 | 8.640 | 171,891,673 |
| 2024-10-11 | 8.680 | 8.940 | 8.550 | 8.660 | 8.660 | 142,689,704 |
| 2024-10-10 | 9.300 | 9.540 | 8.600 | 8.820 | 8.820 | 269,758,511 |
| 2024-10-09 | 9.950 | 10.250 | 9.240 | 9.240 | 9.240 | 407,695,184 |
| 2024-10-08 | 10.270 | 10.270 | 9.580 | 10.270 | 10.270 | 373,541,332 |
| 2024-09-30 | 9.160 | 9.340 | 8.820 | 9.340 | 9.340 | 348,940,266 |
| 2024-09-27 | 8.030 | 8.530 | 7.900 | 8.490 | 8.490 | 179,529,926 |
| 2024-09-26 | 7.370 | 7.860 | 7.360 | 7.850 | 7.850 | 186,051,698 |
| 2024-09-25 | 7.490 | 7.680 | 7.410 | 7.410 | 7.410 | 180,561,001 |
| 2024-09-24 | 7.080 | 7.380 | 6.960 | 7.340 | 7.340 | 143,032,584 |
| 2024-09-23 | 6.950 | 7.020 | 6.900 | 6.980 | 6.980 | 37,868,778 |
| 2024-09-20 | 6.880 | 6.960 | 6.850 | 6.940 | 6.940 | 39,485,939 |
| 2024-09-19 | 6.890 | 7.010 | 6.800 | 6.910 | 6.910 | 56,917,743 |
| 2024-09-18 | 6.820 | 6.860 | 6.730 | 6.830 | 6.830 | 32,527,040 |
| 2024-09-13 | 6.870 | 6.940 | 6.850 | 6.850 | 6.850 | 36,597,530 |
| 2024-09-12 | 6.840 | 6.930 | 6.820 | 6.860 | 6.860 | 36,043,800 |
| 2024-09-11 | 6.830 | 6.910 | 6.800 | 6.840 | 6.840 | 26,861,918 |
| 2024-09-10 | 6.860 | 6.890 | 6.750 | 6.860 | 6.860 | 40,484,535 |
| 2024-09-09 | 6.820 | 6.970 | 6.780 | 6.870 | 6.870 | 48,103,747 |
| 2024-09-06 | 7.080 | 7.140 | 6.910 | 6.910 | 6.910 | 102,289,048 |
| 2024-09-05 | 6.820 | 6.880 | 6.800 | 6.870 | 6.870 | 36,538,850 |
| 2024-09-04 | 6.720 | 6.890 | 6.710 | 6.810 | 6.810 | 40,254,818 |
| 2024-09-03 | 6.680 | 6.820 | 6.670 | 6.780 | 6.780 | 35,122,116 |
| 2024-09-02 | 6.890 | 6.930 | 6.720 | 6.720 | 6.720 | 50,098,500 |
| 2024-08-30 | 6.780 | 7.060 | 6.780 | 6.950 | 6.950 | 80,858,886 |
| 2024-08-29 | 6.650 | 6.830 | 6.640 | 6.780 | 6.780 | 49,225,853 |
| 2024-08-28 | 6.660 | 6.720 | 6.640 | 6.680 | 6.680 | 33,451,575 |
| 2024-08-27 | 6.800 | 6.810 | 6.660 | 6.680 | 6.680 | 41,908,137 |
| 2024-08-26 | 6.780 | 6.900 | 6.770 | 6.820 | 6.820 | 45,436,352 |
| 2024-08-23 | 6.840 | 6.910 | 6.720 | 6.780 | 6.780 | 70,006,422 |
| 2024-08-22 | 7.070 | 7.100 | 6.860 | 6.870 | 6.870 | 54,412,147 |
| 2024-08-21 | 7.030 | 7.090 | 7.000 | 7.010 | 7.010 | 30,071,535 |
| 2024-08-20 | 7.160 | 7.180 | 7.030 | 7.050 | 7.050 | 45,512,858 |
| 2024-08-19 | 7.150 | 7.190 | 7.070 | 7.170 | 7.170 | 76,410,294 |
| 2024-08-16 | 7.330 | 7.370 | 7.270 | 7.290 | 7.290 | 49,056,500 |
| 2024-08-15 | 7.270 | 7.440 | 7.270 | 7.360 | 7.360 | 74,375,506 |
| 2024-08-14 | 7.270 | 7.440 | 7.260 | 7.320 | 7.320 | 62,038,888 |
| 2024-08-13 | 7.210 | 7.310 | 7.170 | 7.310 | 7.310 | 49,373,400 |
| 2024-08-12 | 7.260 | 7.280 | 7.160 | 7.190 | 7.190 | 49,903,988 |
| 2024-08-09 | 7.530 | 7.570 | 7.300 | 7.310 | 7.310 | 68,640,966 |
| 2024-08-08 | 7.400 | 7.520 | 7.340 | 7.400 | 7.400 | 62,765,888 |
| 2024-08-07 | 7.380 | 7.470 | 7.320 | 7.390 | 7.390 | 48,580,372 |
| 2024-08-06 | 7.500 | 7.560 | 7.300 | 7.410 | 7.410 | 72,726,380 |
| 2024-08-05 | 7.450 | 7.640 | 7.410 | 7.420 | 7.420 | 80,660,765 |
| 2024-08-02 | 7.650 | 7.740 | 7.480 | 7.500 | 7.500 | 79,015,881 |
| 2024-08-01 | 7.730 | 7.810 | 7.670 | 7.690 | 7.690 | 89,514,762 |
| 2024-07-31 | 7.320 | 7.920 | 7.310 | 7.770 | 7.770 | 165,731,147 |
| 2024-07-30 | 7.270 | 7.370 | 7.260 | 7.310 | 7.310 | 45,378,391 |
| 2024-07-29 | 7.450 | 7.450 | 7.310 | 7.310 | 7.310 | 53,102,376 |
| 2024-07-26 | 7.290 | 7.630 | 7.260 | 7.470 | 7.470 | 82,386,522 |
| 2024-07-25 | 7.170 | 7.320 | 7.150 | 7.260 | 7.260 | 48,732,568 |
| 2024-07-24 | 7.360 | 7.360 | 7.160 | 7.190 | 7.190 | 56,707,788 |
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.