Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7.810 | 7.840 | 7.770 | 7.820 | 7.760 | 14,419,237 |
| 2021-11-09 | 7.800 | 7.840 | 7.780 | 7.820 | 7.760 | 13,462,047 |
| 2021-11-08 | 7.730 | 7.850 | 7.680 | 7.810 | 7.750 | 16,805,414 |
| 2021-11-05 | 7.780 | 7.830 | 7.770 | 7.770 | 7.710 | 16,830,335 |
| 2021-11-04 | 7.780 | 7.810 | 7.760 | 7.770 | 7.710 | 17,339,691 |
| 2021-11-03 | 7.900 | 7.960 | 7.740 | 7.780 | 7.720 | 28,946,252 |
| 2021-11-02 | 8.160 | 8.190 | 7.880 | 7.900 | 7.839 | 39,170,366 |
| 2021-11-01 | 8.160 | 8.200 | 8.100 | 8.160 | 8.097 | 19,721,255 |
| 2021-10-29 | 8.120 | 8.190 | 8.050 | 8.160 | 8.097 | 25,169,858 |
| 2021-10-28 | 8.120 | 8.170 | 8.100 | 8.120 | 8.057 | 19,580,441 |
| 2021-10-27 | 8.260 | 8.290 | 8.110 | 8.150 | 8.087 | 26,205,444 |
| 2021-10-26 | 8.330 | 8.400 | 8.260 | 8.290 | 8.226 | 27,222,900 |
| 2021-10-25 | 8.600 | 8.640 | 8.280 | 8.410 | 8.345 | 51,650,498 |
| 2021-10-22 | 8.240 | 8.480 | 8.240 | 8.350 | 8.286 | 70,707,494 |
| 2021-10-21 | 8.170 | 8.250 | 8.130 | 8.170 | 8.107 | 24,515,950 |
| 2021-10-20 | 8.210 | 8.220 | 8.160 | 8.170 | 8.107 | 16,262,915 |
| 2021-10-19 | 8.150 | 8.230 | 8.130 | 8.180 | 8.117 | 18,764,516 |
| 2021-10-18 | 8.230 | 8.230 | 8.110 | 8.170 | 8.107 | 15,948,762 |
| 2021-10-15 | 8.160 | 8.210 | 8.110 | 8.170 | 8.107 | 15,181,440 |
| 2021-10-14 | 8.220 | 8.230 | 8.150 | 8.190 | 8.127 | 14,058,403 |
← NewerPage 21 of 21 · 1,220 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.