First Capital Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.140 | 7.180 | 7.080 | 7.140 | 6.829 | 54,686,633 |
| 2021-11-08 | 7.030 | 7.170 | 7.020 | 7.130 | 6.820 | 60,238,894 |
| 2021-11-05 | 7.030 | 7.070 | 6.950 | 7.040 | 6.734 | 52,695,645 |
| 2021-11-04 | 7.070 | 7.110 | 6.990 | 7.040 | 6.734 | 45,295,045 |
| 2021-11-03 | 6.880 | 7.070 | 6.880 | 7.040 | 6.734 | 56,479,778 |
| 2021-11-02 | 6.970 | 7.010 | 6.820 | 6.880 | 6.581 | 55,728,440 |
| 2021-11-01 | 6.830 | 7.090 | 6.820 | 7.020 | 6.714 | 64,232,668 |
| 2021-10-29 | 6.670 | 6.860 | 6.670 | 6.830 | 6.533 | 50,565,566 |
| 2021-10-28 | 6.670 | 6.770 | 6.610 | 6.670 | 6.380 | 41,175,031 |
| 2021-10-27 | 6.930 | 6.950 | 6.690 | 6.690 | 6.399 | 68,202,685 |
| 2021-10-26 | 7.090 | 7.090 | 6.980 | 7.000 | 6.695 | 42,304,637 |
| 2021-10-25 | 7.050 | 7.090 | 6.850 | 7.080 | 6.772 | 78,955,555 |
| 2021-10-22 | 7.050 | 7.120 | 7.020 | 7.050 | 6.743 | 41,498,211 |
| 2021-10-21 | 7.040 | 7.140 | 6.950 | 7.050 | 6.743 | 57,320,515 |
| 2021-10-20 | 7.080 | 7.090 | 7.010 | 7.030 | 6.724 | 32,258,277 |
| 2021-10-19 | 6.990 | 7.120 | 6.970 | 7.080 | 6.772 | 41,175,743 |
| 2021-10-18 | 6.980 | 7.030 | 6.950 | 7.010 | 6.705 | 34,555,518 |
| 2021-10-15 | 6.980 | 7.060 | 6.920 | 6.960 | 6.657 | 36,842,972 |
| 2021-10-14 | 7.050 | 7.070 | 7.000 | 7.000 | 6.695 | 32,552,200 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0100 CNY |
| 2026-07-17 | 0.0720 CNY |
| 2025-09-24 | 0.0100 CNY |
| 2025-06-27 | 0.0640 CNY |
| 2024-09-13 | 0.0100 CNY |
| 2024-07-31 | 0.0320 CNY |
| 2023-07-26 | 0.0400 CNY |
| 2022-06-28 | 0.0400 CNY |
| 2021-08-06 | 0.0400 CNY |
| 2020-05-22 | 0.0250 CNY |
| 2019-07-05 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.