Founder Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-17	6.780	6.830	6.750	6.750	6.750	25,747,034
2026-09-16	6.790	6.870	6.760	6.830	6.830	39,862,036
2026-09-15	6.780	6.890	6.730	6.800	6.800	48,732,513
2026-09-14	6.770	6.810	6.740	6.760	6.760	24,311,410
2026-09-11	6.940	6.940	6.770	6.790	6.790	56,761,197
2026-09-10	6.870	6.980	6.850	6.970	6.970	54,614,339
2026-09-09	6.900	6.910	6.850	6.880	6.880	28,029,200
2026-09-08	6.880	6.970	6.850	6.910	6.910	35,148,987
2026-09-07	6.930	6.960	6.850	6.860	6.860	39,098,300
2026-09-04	6.920	6.980	6.900	6.920	6.920	44,520,322
2026-09-03	6.870	6.950	6.870	6.890	6.890	30,908,403
2026-09-02	6.950	6.960	6.850	6.860	6.860	36,225,766
2026-09-01	6.860	7.000	6.850	6.980	6.980	58,734,166
2026-08-31	6.870	6.910	6.810	6.880	6.880	50,203,574
2026-08-28	6.900	6.940	6.870	6.920	6.920	36,146,662
2026-08-27	6.800	6.920	6.790	6.910	6.910	55,319,783
2026-08-26	6.680	6.840	6.670	6.820	6.820	67,742,244
2026-08-25	6.650	6.720	6.640	6.690	6.690	41,909,372
2026-08-24	6.730	6.750	6.640	6.650	6.650	55,335,093
2026-08-21	6.730	6.760	6.690	6.720	6.720	27,314,435
2026-08-20	6.730	6.790	6.700	6.740	6.740	39,332,978
2026-08-19	6.850	6.860	6.760	6.770	6.696	38,342,697
2026-08-18	6.880	6.880	6.790	6.840	6.765	36,719,181
2026-08-17	6.900	6.910	6.830	6.890	6.815	49,571,538
2026-08-14	6.990	7.000	6.890	6.900	6.825	46,371,560
2026-08-13	7.010	7.070	6.980	6.990	6.914	50,706,361
2026-08-12	6.990	7.030	6.980	7.010	7.010	29,580,852
2026-08-11	7.040	7.060	7.000	7.010	7.010	29,695,031
2026-08-10	7.030	7.080	7.030	7.050	7.050	29,100,625
2026-08-07	7.020	7.040	6.990	7.040	7.040	35,649,094
2026-08-06	7.120	7.130	7.010	7.040	7.040	49,604,253
2026-08-05	7.140	7.160	7.110	7.130	7.130	51,791,211
2026-08-04	7.120	7.150	7.110	7.130	7.130	39,796,329
2026-08-03	7.070	7.140	7.060	7.120	7.120	42,772,522
2026-07-31	7.110	7.150	7.080	7.100	7.100	62,577,532
2026-07-30	7.040	7.120	7.030	7.110	7.110	57,264,139
2026-07-29	6.980	7.100	6.980	7.080	7.080	52,262,874
2026-07-28	7.050	7.070	6.950	6.970	6.970	59,860,223
2026-07-27	7.100	7.140	7.000	7.090	7.090	70,153,414
2026-07-24	7.050	7.230	7.030	7.140	7.140	128,018,992
2026-07-23	6.980	7.080	6.960	7.070	7.070	47,901,407
2026-07-22	7.020	7.030	6.930	6.980	6.980	50,966,526
2026-07-21	7.030	7.140	6.990	7.050	7.050	73,404,796
2026-07-20	6.970	7.110	6.970	7.060	7.060	76,158,531
2026-07-17	7.120	7.170	6.930	6.970	6.970	87,054,907

Page 1 of 21 · 1,212 trading daysOlder →

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.