Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.740 | 6.770 | 6.630 | 6.690 | 6.690 | 39,275,674 |
| 2026-10-15 | 6.700 | 6.770 | 6.670 | 6.750 | 6.750 | 42,976,156 |
| 2026-10-14 | 6.720 | 6.800 | 6.720 | 6.760 | 6.760 | 29,323,297 |
| 2026-10-13 | 6.710 | 6.780 | 6.690 | 6.740 | 6.740 | 30,716,824 |
| 2026-10-12 | 6.720 | 6.770 | 6.710 | 6.740 | 6.740 | 28,493,459 |
| 2026-10-09 | 6.590 | 6.740 | 6.590 | 6.710 | 6.710 | 36,828,187 |
| 2026-10-08 | 6.690 | 6.720 | 6.580 | 6.600 | 6.600 | 32,598,164 |
| 2026-09-30 | 6.660 | 6.710 | 6.630 | 6.710 | 6.710 | 24,637,513 |
| 2026-09-29 | 6.620 | 6.670 | 6.610 | 6.630 | 6.630 | 21,220,883 |
| 2026-09-28 | 6.730 | 6.740 | 6.590 | 6.620 | 6.620 | 32,782,952 |
| 2026-09-24 | 6.850 | 6.870 | 6.720 | 6.740 | 6.740 | 32,179,000 |
| 2026-09-23 | 6.890 | 6.930 | 6.860 | 6.870 | 6.870 | 22,607,392 |
| 2026-09-22 | 6.910 | 6.950 | 6.890 | 6.900 | 6.900 | 28,716,347 |
| 2026-09-21 | 6.840 | 6.910 | 6.810 | 6.910 | 6.910 | 33,626,586 |
| 2026-09-18 | 6.770 | 6.850 | 6.770 | 6.830 | 6.830 | 33,874,099 |
Page 1 of 1 · 15 trading days
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.