Shanghai - Delayed Quote
CNY
Founder Securities Co., Ltd. (601901.SS)
6.86
+0.16
(+2.39%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
6.72
6.87
6.70
6.86
6.86
98,584,782
Nov 2, 2026
6.53
6.74
6.51
6.70
6.70
94,301,455
Oct 30, 2026
6.31
6.58
6.29
6.45
6.45
76,306,539
Oct 29, 2026
6.43
6.43
6.26
6.29
6.29
48,361,002
Oct 28, 2026
6.52
6.55
6.43
6.44
6.44
31,621,537
Oct 27, 2026
6.55
6.59
6.52
6.52
6.52
28,891,528
Oct 26, 2026
6.50
6.59
6.48
6.57
6.57
36,512,481
Oct 23, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
6.43
6.54
6.33
6.53
6.53
43,502,578
Oct 22, 2026
6.53
6.56
6.47
6.49
6.43
30,618,952
Oct 21, 2026
6.62
6.63
6.51
6.53
6.47
30,359,649
Oct 20, 2026
6.66
6.67
6.57
6.61
6.55
33,881,295
Oct 19, 2026
6.66
6.71
6.63
6.66
6.60
30,090,764
Oct 16, 2026
6.74
6.77
6.63
6.69
6.63
39,275,674
Oct 15, 2026
6.70
6.77
6.67
6.75
6.69
42,976,156
Oct 14, 2026
6.72
6.80
6.72
6.76
6.70
29,323,297
Oct 13, 2026
6.71
6.78
6.69
6.74
6.68
30,716,824
Oct 12, 2026
6.72
6.77
6.71
6.74
6.68
28,493,459
Oct 9, 2026
6.59
6.74
6.59
6.71
6.65
36,828,187
Oct 8, 2026
6.69
6.72
6.58
6.60
6.54
32,598,164
Sep 30, 2026
6.66
6.71
6.63
6.71
6.65
24,637,513
Sep 29, 2026
6.62
6.67
6.61
6.63
6.57
21,220,883
Sep 28, 2026
6.73
6.74
6.59
6.62
6.56
32,782,952
Sep 24, 2026
6.85
6.87
6.72
6.74
6.68
32,179,000
Sep 23, 2026
6.89
6.93
6.86
6.87
6.80
22,607,392
Sep 22, 2026
6.91
6.95
6.89
6.90
6.83
28,716,347
Sep 21, 2026
6.84
6.91
6.81
6.91
6.84
33,626,586
Sep 18, 2026
6.77
6.85
6.77
6.83
6.76
33,874,099
Sep 17, 2026
6.78
6.83
6.75
6.75
6.69
25,747,034
Sep 16, 2026
6.79
6.87
6.76
6.83
6.76
39,862,036
Sep 15, 2026
6.78
6.89
6.73
6.80
6.74
48,732,513
Sep 14, 2026
6.77
6.81
6.74
6.76
6.70
24,311,410
Sep 11, 2026
6.94
6.94
6.77
6.79
6.73
56,761,197
Sep 10, 2026
6.87
6.98
6.85
6.97
6.90
54,614,339
Sep 9, 2026
6.90
6.91
6.85
6.88
6.81
28,029,200
Sep 8, 2026
6.88
6.97
6.85
6.91
6.84
35,148,987
Sep 7, 2026
6.93
6.96
6.85
6.86
6.79
39,098,300
Sep 4, 2026
6.92
6.98
6.90
6.92
6.85
44,520,322
Sep 3, 2026
6.87
6.95
6.87
6.89
6.82
30,908,403
Sep 2, 2026
6.95
6.96
6.85
6.86
6.79
36,225,766
Sep 1, 2026
6.86
7.00
6.85
6.98
6.91
58,734,166
Aug 31, 2026
6.87
6.91
6.81
6.88
6.81
50,203,574
Aug 28, 2026
6.90
6.94
6.87
6.92
6.85
36,146,662
Aug 27, 2026
6.80
6.92
6.79
6.91
6.84
55,319,783
Aug 26, 2026
6.68
6.84
6.67
6.82
6.75
67,742,244
Aug 25, 2026
6.65
6.72
6.64
6.69
6.63
41,909,372
Aug 24, 2026
6.73
6.75
6.64
6.65
6.59
55,335,093
Aug 21, 2026
6.73
6.76
6.69
6.72
6.66
27,314,435
Aug 20, 2026
0.074
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
6.73
6.79
6.70
6.74
6.68
39,332,978
Aug 19, 2026
6.85
6.86
6.76
6.77
6.63
38,342,697
Aug 18, 2026
6.88
6.88
6.79
6.84
6.70
36,719,181
Aug 17, 2026
6.90
6.91
6.83
6.89
6.75
49,571,538
Aug 14, 2026
6.99
7.00
6.89
6.90
6.76
46,371,560
Aug 13, 2026
7.01
7.07
6.98
6.99
6.85
50,706,361
Aug 12, 2026
6.99
7.03
6.98
7.01
6.87
29,580,852
Aug 11, 2026
7.04
7.06
7.00
7.01
6.87
29,695,031
Aug 10, 2026
7.03
7.08
7.03
7.05
6.91
29,100,625
Aug 7, 2026
7.02
7.04
6.99
7.04
6.90
35,649,094
Aug 6, 2026
7.12
7.13
7.01
7.04
6.90
49,604,253
Aug 5, 2026
7.14
7.16
7.11
7.13
6.98
51,791,211
Aug 4, 2026
7.12
7.15
7.11
7.13
6.98
39,796,329
Aug 3, 2026
7.07
7.14
7.06
7.12
6.97
42,772,522
Jul 31, 2026
7.11
7.15
7.08
7.10
6.96
62,577,532
Jul 30, 2026
7.04
7.12
7.03
7.11
6.97
57,264,139
Jul 29, 2026
6.98
7.10
6.98
7.08
6.94
52,262,874
Jul 28, 2026
7.05
7.07
6.95
6.97
6.83
59,860,223
Jul 27, 2026
7.10
7.14
7.00
7.09
6.95
70,153,414
Jul 24, 2026
7.05
7.23
7.03
7.14
6.99
128,018,992
Jul 23, 2026
6.98
7.08
6.96
7.07
6.93
47,901,407
Jul 22, 2026
7.02
7.03
6.93
6.98
6.84
50,966,526
Jul 21, 2026
7.03
7.14
6.99
7.05
6.91
73,404,796
Jul 20, 2026
6.97
7.11
6.97
7.06
6.92
76,158,531
Jul 17, 2026
7.12
7.17
6.93
6.97
6.83
87,054,907
Jul 16, 2026
7.17
7.22
7.12
7.14
6.99
52,581,544
Jul 15, 2026
7.11
7.25
7.11
7.23
7.08
73,601,602
Jul 14, 2026
7.11
7.14
7.07
7.14
6.99
55,721,745
Jul 13, 2026
7.11
7.27
7.10
7.14
6.99
67,865,167
Jul 10, 2026
7.19
7.20
7.09
7.14
6.99
59,707,899
Jul 9, 2026
7.12
7.22
7.10
7.22
7.07
61,125,841
Jul 8, 2026
7.08
7.14
7.05
7.10
6.96
48,052,631
Jul 7, 2026
7.18
7.23
7.07
7.11
6.97
65,695,898
Jul 6, 2026
7.37
7.40
7.20
7.24
7.09
89,810,841
Jul 3, 2026
7.38
7.40
7.29
7.32
7.17
89,529,297
Jul 2, 2026
7.42
7.45
7.30
7.34
7.19
122,148,548
Jul 1, 2026
7.18
7.57
7.13
7.48
7.33
195,084,837
Jun 30, 2026
7.12
7.40
7.08
7.20
7.05
97,948,865
Jun 29, 2026
7.19
7.25
7.09
7.15
7.00
108,377,168
Jun 26, 2026
7.40
7.52
7.15
7.15
7.00
182,257,061
Jun 25, 2026
7.09
7.78
7.06
7.52
7.37
316,974,487
Jun 24, 2026
6.99
7.36
6.92
7.13
6.98
180,227,369
Jun 23, 2026
6.99
7.21
6.96
7.05
6.91
157,587,663
Jun 22, 2026
6.63
7.03
6.61
7.01
6.87
150,338,173
Jun 18, 2026
6.79
6.82
6.66
6.66
6.52
61,416,679
Jun 17, 2026
6.86
6.91
6.79
6.82
6.68
47,573,147
Jun 16, 2026
6.81
6.91
6.78
6.88
6.74
62,743,398
Jun 15, 2026
6.74
7.01
6.71
6.86
6.72
127,609,506
Jun 12, 2026
6.50
6.71
6.48
6.68
6.54
91,098,340
Jun 11, 2026
6.48
6.56
6.44
6.49
6.36
47,857,061
Jun 10, 2026
6.42
6.54
6.40
6.53
6.40
68,479,193
Jun 9, 2026
6.42
6.45
6.38
6.44
6.31
39,176,803
Jun 8, 2026
6.43
6.50
6.37
6.39
6.26
51,756,696
Jun 5, 2026
6.52
6.58
6.45
6.52
6.39
60,065,500
Jun 4, 2026
6.61
6.65
6.42
6.53
6.40
90,313,640
Jun 3, 2026
6.72
6.72
6.61
6.64
6.50
79,601,511
Jun 2, 2026
6.76
6.79
6.68
6.72
6.58
71,724,328
Jun 1, 2026
6.80
6.83
6.70
6.79
6.65
85,265,980
May 29, 2026
6.84
6.94
6.83
6.89
6.75
87,352,438
May 28, 2026
7.01
7.01
6.83
6.85
6.71
77,324,172
May 27, 2026
7.07
7.16
6.95
7.00
6.86
84,261,731
May 26, 2026
7.06
7.17
7.01
7.09
6.95
77,915,177
May 25, 2026
7.06
7.11
7.02
7.09
6.95
55,925,672
May 22, 2026
7.02
7.13
6.93
7.06
6.92
87,203,690
May 21, 2026
7.04
7.21
6.98
7.01
6.87
103,957,920
May 20, 2026
7.02
7.03
6.96
6.97
6.83
43,386,376
May 19, 2026
6.98
7.06
6.94
7.04
6.90
42,803,550
May 18, 2026
6.99
7.04
6.91
6.96
6.82
53,913,296
May 15, 2026
7.11
7.13
6.97
7.01
6.87
69,751,756
May 14, 2026
7.27
7.28
7.11
7.11
6.97
53,050,875
May 13, 2026
7.27
7.28
7.19
7.25
7.10
52,236,201
May 12, 2026
7.26
7.33
7.23
7.29
7.14
58,524,866
May 11, 2026
7.20
7.31
7.16
7.28
7.13
66,344,196
May 8, 2026
7.21
7.25
7.18
7.21
7.06
50,531,114
May 7, 2026
7.29
7.30
7.17
7.23
7.08
63,597,222
May 6, 2026
7.20
7.28
7.18
7.26
7.11
72,323,559
Apr 30, 2026
7.21
7.30
7.15
7.18
7.03
75,835,336
Apr 29, 2026
7.05
7.16
7.04
7.15
7.00
64,842,759
Apr 28, 2026
6.95
7.10
6.95
7.07
6.93
70,689,248
Apr 27, 2026
6.94
6.99
6.94
6.96
6.82
36,775,288
Apr 24, 2026
6.99
7.01
6.92
6.95
6.81
36,393,243
Apr 23, 2026
7.01
7.07
6.99
7.01
6.87
52,028,373
Apr 22, 2026
6.98
7.09
6.98
7.03
6.89
45,457,063
Apr 21, 2026
7.01
7.03
6.98
7.01
6.87
36,602,597
Apr 20, 2026
7.06
7.08
7.00
7.04
6.90
53,058,516
Apr 17, 2026
7.09
7.10
7.03
7.04
6.90
51,270,322
Apr 16, 2026
7.16
7.18
7.09
7.12
6.97
54,014,024
Apr 15, 2026
7.16
7.18
7.12
7.14
6.99
40,698,061
Apr 14, 2026
7.16
7.17
7.08
7.15
7.00
42,291,180
Apr 13, 2026
7.06
7.16
7.06
7.11
6.97
50,496,450
Apr 10, 2026
7.00
7.23
6.99
7.11
6.97
111,057,869
Apr 9, 2026
6.97
6.98
6.91
6.94
6.80
47,869,852
Apr 8, 2026
6.92
7.04
6.90
7.04
6.90
82,862,734
Apr 7, 2026
6.87
6.90
6.79
6.83
6.69
51,665,913
Apr 3, 2026
6.82
7.04
6.81
6.89
6.75
85,054,678
Apr 2, 2026
6.86
6.86
6.76
6.79
6.65
40,278,600
Apr 1, 2026
6.86
6.90
6.81
6.88
6.74
60,690,898
Mar 31, 2026
6.88
6.94
6.78
6.79
6.65
71,703,446
Mar 30, 2026
6.85
6.93
6.82
6.89
6.75
47,813,690
Mar 27, 2026
6.82
6.93
6.81
6.92
6.78
34,969,076
Mar 26, 2026
6.99
7.02
6.85
6.87
6.73
55,973,453
Mar 25, 2026
6.94
7.05
6.93
7.02
6.88
51,580,616
Mar 24, 2026
6.93
7.00
6.86
6.94
6.80
72,158,875
Mar 23, 2026
7.11
7.12
6.81
6.85
6.71
91,406,026
Mar 20, 2026
7.29
7.31
7.19
7.19
7.04
52,234,775
Mar 19, 2026
7.35
7.36
7.25
7.29
7.14
50,892,403
Mar 18, 2026
7.39
7.40
7.34
7.39
7.24
40,459,886
Mar 17, 2026
7.38
7.51
7.38
7.40
7.25
60,685,845
Mar 16, 2026
7.38
7.40
7.34
7.38
7.23
39,646,086
Mar 13, 2026
7.38
7.47
7.36
7.41
7.26
46,503,528
Mar 12, 2026
7.36
7.43
7.36
7.40
7.25
46,037,259
Mar 11, 2026
7.36
7.40
7.33
7.38
7.23
40,392,699
Mar 10, 2026
7.33
7.38
7.33
7.37
7.22
48,899,708
Mar 9, 2026
7.33
7.34
7.28
7.30
7.15
70,058,518
Mar 6, 2026
7.35
7.45
7.34
7.43
7.28
45,725,019
Mar 5, 2026
7.39
7.41
7.35
7.38
7.23
43,086,142
Mar 4, 2026
7.37
7.40
7.31
7.33
7.18
71,341,023
Mar 3, 2026
7.56
7.59
7.40
7.42
7.27
87,129,772
Mar 2, 2026
7.62
7.63
7.52
7.55
7.40
81,724,090
Feb 27, 2026
7.66
7.71
7.65
7.68
7.52
54,378,596
Feb 26, 2026
7.72
7.72
7.66
7.68
7.52
41,270,157
Feb 25, 2026
7.70
7.78
7.68
7.70
7.54
96,096,657
Feb 24, 2026
7.67
7.71
7.66
7.69
7.53
35,755,887
Feb 13, 2026
7.71
7.74
7.64
7.64
7.48
47,785,400
Feb 12, 2026
7.76
7.77
7.71
7.72
7.56
44,774,200
Feb 11, 2026
7.78
7.79
7.75
7.76
7.60
38,271,897
Feb 10, 2026
7.79
7.80
7.76
7.77
7.61
37,425,394
Feb 9, 2026
7.78
7.80
7.76
7.79
7.63
48,180,167
Feb 6, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
7.76
7.79
7.73
7.74
7.58
43,308,141
Feb 5, 2026
7.77
7.84
7.74
7.80
7.63
56,661,528
Feb 4, 2026
7.74
7.82
7.71
7.80
7.63
70,417,398
Feb 3, 2026
7.82
7.83
7.71
7.75
7.58
80,154,674
Feb 2, 2026
7.84
7.93
7.77
7.78
7.61
104,019,003
Jan 30, 2026
7.94
7.97
7.83
7.86
7.69
149,033,810
Jan 29, 2026
7.91
8.03
7.82
8.02
7.85
179,783,286
Jan 28, 2026
7.96
8.08
7.91
7.93
7.76
167,678,941
Jan 27, 2026
7.93
8.02
7.79
7.98
7.81
141,783,448
Jan 26, 2026
7.91
8.04
7.89
7.94
7.77
116,611,185
Jan 23, 2026
7.90
7.93
7.88
7.90
7.73
78,480,626
Jan 22, 2026
7.87
7.96
7.87
7.90
7.73
68,927,839
Jan 21, 2026
7.92
7.93
7.86
7.87
7.70
87,994,777
Jan 20, 2026
7.93
7.96
7.91
7.95
7.78
71,447,775
Jan 19, 2026
7.90
7.95
7.88
7.93
7.76
67,941,273
Jan 16, 2026
8.02
8.04
7.91
7.93
7.76
79,688,501
Jan 15, 2026
8.05
8.11
7.93
7.95
7.78
119,581,695
Jan 14, 2026
8.15
8.32
8.04
8.11
7.93
203,431,649
Jan 13, 2026
8.08
8.45
8.08
8.18
8.00
259,247,713
Jan 12, 2026
7.90
8.02
7.88
8.00
7.83
103,874,579
Jan 9, 2026
7.89
7.95
7.86
7.92
7.75
81,601,193
Jan 8, 2026
7.98
7.98
7.87
7.89
7.72
87,980,710
Jan 7, 2026
8.07
8.08
7.97
8.01
7.84
90,188,802
Jan 6, 2026
7.88
8.08
7.86
8.08
7.91
150,068,822
Jan 5, 2026
7.82
7.87
7.78
7.87
7.70
73,108,834
Dec 31, 2025
7.82
7.86
7.78
7.80
7.63
41,243,329
Dec 30, 2025
7.82
7.87
7.80
7.82
7.65
33,941,833
Dec 29, 2025
7.85
7.88
7.82
7.83
7.66
38,376,769
Dec 26, 2025
7.83
7.92
7.81
7.87
7.70
67,701,001
Dec 25, 2025
7.76
7.84
7.75
7.83
7.66
45,481,752
Dec 24, 2025
7.71
7.78
7.71
7.78
7.61
35,330,561
Dec 23, 2025
7.79
7.80
7.72
7.73
7.56
45,821,022
Dec 22, 2025
7.79
7.82
7.77
7.79
7.62
41,105,881
Dec 19, 2025
7.77
7.84
7.75
7.81
7.64
42,694,100
Dec 18, 2025
7.85
7.87
7.76
7.78
7.61
55,034,300
Dec 17, 2025
7.79
7.93
7.71
7.87
7.70
62,661,288
Dec 16, 2025
7.79
7.83
7.76
7.80
7.63
40,187,828
Dec 15, 2025
7.73
7.87
7.73
7.81
7.64
53,568,727
Dec 12, 2025
7.75
7.81
7.73
7.79
7.62
48,460,004
Dec 11, 2025
7.81
7.82
7.74
7.74
7.57
41,835,620
Dec 10, 2025
7.78
7.85
7.75
7.83
7.66
39,025,728
Dec 9, 2025
7.83
7.85
7.77
7.80
7.63
58,117,700
Dec 8, 2025
7.88
8.00
7.84
7.86
7.69
134,690,408
Dec 5, 2025
7.63
7.83
7.61
7.77
7.60
91,516,298
Dec 4, 2025
7.64
7.67
7.62
7.65
7.48
34,848,570
Dec 3, 2025
7.70
7.71
7.61
7.63
7.46
42,045,553
Dec 2, 2025
7.73
7.74
7.66
7.67
7.50
46,371,307
Dec 1, 2025
7.71
7.77
7.71
7.75
7.58
45,716,481
Nov 28, 2025
7.72
7.75
7.68
7.75
7.58
36,840,833
Nov 27, 2025
7.70
7.75
7.68
7.72
7.55
41,689,551
Nov 26, 2025
7.76
7.78
7.69
7.70
7.53
63,699,062
Nov 25, 2025
7.82
7.85
7.74
7.76
7.59
92,055,048
Nov 24, 2025
7.83
7.85
7.75
7.80
7.63
83,909,789
Nov 21, 2025
8.04
8.09
7.80
7.80
7.63
117,719,699
Nov 20, 2025
8.28
8.30
8.10
8.11
7.93
118,734,313
Nov 19, 2025
8.06
8.12
8.04
8.08
7.91
50,738,258
Nov 18, 2025
8.14
8.17
8.06
8.07
7.90
72,098,699
Nov 17, 2025
8.23
8.24
8.13
8.15
7.97
75,374,998
Nov 14, 2025
8.23
8.34
8.22
8.26
8.08
67,504,590
Nov 13, 2025
8.21
8.30
8.19
8.28
8.10
62,122,232
Nov 12, 2025
8.30
8.31
8.19
8.20
8.02
61,334,812
Nov 11, 2025
8.33
8.38
8.27
8.29
8.11
61,906,442
Nov 10, 2025
8.23
8.40
8.22
8.36
8.18
99,503,077
Nov 7, 2025
8.14
8.38
8.11
8.28
8.10
133,267,932
Nov 6, 2025
8.10
8.18
8.09
8.16
7.98
86,702,012
Nov 5, 2025
8.10
8.15
8.05
8.10
7.92
101,745,186
Nov 4, 2025
8.22
8.27
8.14
8.22
8.04
89,591,604
Nov 3, 2025
8.22
8.25
8.16
8.22
8.04
80,890,264
