First Capital Securities Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.050 | 6.060 | 5.930 | 5.940 | 5.940 | 34,401,160 |
| 2026-10-21 | 6.070 | 6.100 | 6.040 | 6.060 | 6.060 | 22,415,761 |
| 2026-10-20 | 6.060 | 6.080 | 6.040 | 6.080 | 6.080 | 23,360,797 |
| 2026-10-19 | 6.050 | 6.100 | 6.030 | 6.070 | 6.070 | 23,284,042 |
| 2026-10-16 | 6.100 | 6.140 | 6.040 | 6.080 | 6.080 | 34,448,430 |
| 2026-10-15 | 6.060 | 6.170 | 6.050 | 6.120 | 6.120 | 39,591,500 |
| 2026-10-14 | 6.130 | 6.160 | 6.080 | 6.140 | 6.140 | 29,882,545 |
| 2026-10-13 | 6.140 | 6.200 | 6.120 | 6.150 | 6.150 | 36,148,238 |
| 2026-10-12 | 6.160 | 6.180 | 6.130 | 6.160 | 6.160 | 25,504,463 |
| 2026-10-09 | 6.050 | 6.220 | 6.050 | 6.170 | 6.170 | 45,096,191 |
| 2026-10-08 | 6.100 | 6.150 | 6.030 | 6.050 | 6.050 | 29,363,424 |
| 2026-09-30 | 6.120 | 6.150 | 6.100 | 6.120 | 6.120 | 22,365,992 |
| 2026-09-29 | 6.100 | 6.140 | 6.090 | 6.110 | 6.110 | 18,906,773 |
| 2026-09-28 | 6.220 | 6.220 | 6.080 | 6.100 | 6.100 | 39,724,973 |
| 2026-09-24 | 6.290 | 6.300 | 6.200 | 6.210 | 6.210 | 27,346,023 |
| 2026-09-23 | 6.350 | 6.380 | 6.280 | 6.290 | 6.290 | 30,535,656 |
| 2026-09-22 | 6.390 | 6.410 | 6.340 | 6.360 | 6.360 | 35,786,223 |
Page 1 of 1 · 17 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.