FSPG Hi-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.840	10.540	9.750	10.480	10.480	31,205,215
2026-10-22	10.980	10.990	10.160	10.180	10.180	40,319,780
2026-10-21	11.280	11.290	11.000	11.030	11.030	36,372,016
2026-10-20	11.170	11.440	11.030	11.380	11.380	30,422,440
2026-10-19	11.800	11.800	11.260	11.310	11.310	43,778,184
2026-10-16	11.990	12.050	11.790	11.960	11.960	56,705,855
2026-10-15	11.660	12.200	11.450	12.190	12.190	83,784,625
2026-10-14	11.350	11.980	11.310	11.350	11.350	34,571,711
2026-10-13	11.200	11.460	11.000	11.220	11.220	35,436,574
2026-10-12	12.000	12.120	11.500	11.520	11.520	39,308,105
2026-10-09	11.760	12.380	11.710	12.230	12.230	59,485,633
2026-10-08	11.570	12.050	11.520	11.870	11.870	33,073,480
2026-09-30	11.510	11.720	11.400	11.560	11.560	17,222,180
2026-09-29	11.300	11.570	11.220	11.400	11.400	20,323,945
2026-09-28	11.600	11.620	11.160	11.160	11.160	20,098,904
2026-09-24	11.770	11.880	11.600	11.600	11.600	16,093,805
2026-09-23	11.910	11.920	11.760	11.760	11.760	20,294,611
2026-09-22	12.200	12.250	11.930	11.970	11.970	33,585,988
2026-09-21	11.990	12.330	11.950	12.210	12.210	35,991,711
2026-09-18	12.000	12.040	11.850	11.980	11.980	26,905,252
2026-09-17	11.820	12.160	11.730	12.000	12.000	30,458,488
2026-09-16	11.690	11.870	11.510	11.850	11.850	23,574,768
2026-09-15	11.850	11.870	11.680	11.700	11.700	18,022,787
2026-09-14	11.650	12.020	11.600	11.870	11.870	19,560,152
2026-09-11	11.650	11.770	11.520	11.700	11.700	23,491,344
2026-09-10	11.980	11.980	11.740	11.830	11.830	26,457,320
2026-09-09	12.150	12.170	12.000	12.100	12.100	20,636,633
2026-09-08	12.270	12.280	12.100	12.130	12.130	30,127,016
2026-09-07	12.190	12.390	11.880	12.390	12.390	40,356,680
2026-09-04	12.340	12.500	12.080	12.190	12.190	45,262,312
2026-09-03	12.360	12.400	12.100	12.180	12.180	34,356,199
2026-09-02	12.710	12.740	12.160	12.290	12.290	42,828,762
2026-09-01	13.120	13.270	12.820	12.860	12.860	31,226,729
2026-08-31	13.380	13.440	12.900	13.110	13.110	47,806,715
2026-08-28	13.940	13.960	13.500	13.520	13.520	39,369,953
2026-08-27	13.910	14.010	13.580	13.790	13.790	43,708,934
2026-08-26	13.960	14.380	13.860	14.000	14.000	33,116,617
2026-08-25	14.400	14.580	13.910	14.040	14.040	47,900,699
2026-08-24	14.480	15.230	14.410	14.670	14.670	62,072,266
2026-08-21	14.450	14.690	14.030	14.430	14.430	54,959,344
2026-08-20	13.900	14.830	13.830	14.400	14.400	81,928,086
2026-08-19	13.570	14.400	13.510	13.780	13.780	64,357,281
2026-08-18	14.050	14.060	13.660	13.740	13.740	42,692,520
2026-08-17	14.290	14.480	13.960	14.170	14.170	55,505,273
2026-08-14	14.120	14.620	14.000	14.270	14.270	80,047,766
2026-08-13	13.490	14.420	13.340	14.120	14.120	85,446,727
2026-08-12	13.610	13.990	13.400	13.440	13.440	47,997,941
2026-08-11	13.650	13.890	13.330	13.710	13.710	73,450,672
2026-08-10	12.490	13.680	12.290	13.680	13.680	82,900,719
2026-08-07	12.410	12.540	12.230	12.440	12.440	35,632,922
2026-08-06	12.450	12.570	12.210	12.430	12.430	33,472,383
2026-08-05	12.180	12.560	12.150	12.490	12.490	37,310,543
2026-08-04	12.140	12.320	12.030	12.210	12.210	25,231,045
2026-08-03	12.000	12.160	11.780	12.080	12.080	22,717,453
2026-07-31	12.340	12.520	12.040	12.070	12.070	37,892,551
2026-07-30	12.260	12.570	12.180	12.200	12.200	31,327,732
2026-07-29	12.120	12.660	11.710	12.380	12.380	45,139,191
2026-07-28	12.270	12.580	12.030	12.110	12.110	32,662,100
2026-07-27	12.080	12.550	12.050	12.430	12.430	41,276,984
2026-07-24	11.900	12.600	11.810	11.970	11.970	49,498,051

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0120 CNY
2025-06-19	0.0350 CNY
2024-06-18	0.0670 CNY
2023-06-16	0.0430 CNY
2022-06-17	0.0380 CNY
2021-06-18	0.0300 CNY
2020-06-08	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.