Founder Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.430 | 6.540 | 6.330 | 6.530 | 6.530 | 43,502,578 |
| 2026-10-22 | 6.530 | 6.560 | 6.470 | 6.490 | 6.490 | 30,618,952 |
| 2026-10-21 | 6.620 | 6.630 | 6.510 | 6.530 | 6.530 | 30,359,649 |
| 2026-10-20 | 6.660 | 6.670 | 6.570 | 6.610 | 6.610 | 33,881,295 |
| 2026-10-19 | 6.660 | 6.710 | 6.630 | 6.660 | 6.660 | 30,090,764 |
| 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 |
Page 1 of 1 · 17 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.