FSPG Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.590 | 3.590 | 3.530 | 3.570 | 3.547 | 5,063,965 |
| 2024-07-26 | 3.500 | 3.570 | 3.500 | 3.570 | 3.547 | 7,280,150 |
| 2024-07-25 | 3.430 | 3.530 | 3.430 | 3.480 | 3.458 | 8,026,839 |
| 2024-07-24 | 3.520 | 3.570 | 3.450 | 3.460 | 3.438 | 16,864,566 |
| 2024-07-23 | 3.450 | 3.810 | 3.450 | 3.590 | 3.567 | 27,778,472 |
| 2024-07-22 | 3.440 | 3.490 | 3.440 | 3.460 | 3.438 | 3,393,700 |
| 2024-07-19 | 3.440 | 3.490 | 3.410 | 3.480 | 3.458 | 4,420,600 |
| 2024-07-18 | 3.420 | 3.460 | 3.360 | 3.450 | 3.428 | 7,027,100 |
| 2024-07-17 | 3.520 | 3.520 | 3.440 | 3.440 | 3.418 | 6,036,300 |
| 2024-07-16 | 3.560 | 3.560 | 3.480 | 3.510 | 3.488 | 5,841,200 |
| 2024-07-15 | 3.600 | 3.620 | 3.540 | 3.560 | 3.537 | 4,869,100 |
| 2024-07-12 | 3.650 | 3.680 | 3.600 | 3.620 | 3.597 | 4,408,065 |
| 2024-07-11 | 3.590 | 3.650 | 3.580 | 3.640 | 3.617 | 8,528,599 |
| 2024-07-10 | 3.590 | 3.610 | 3.520 | 3.530 | 3.508 | 5,425,031 |
| 2024-07-09 | 3.570 | 3.610 | 3.430 | 3.590 | 3.567 | 8,088,907 |
| 2024-07-08 | 3.640 | 3.660 | 3.540 | 3.570 | 3.547 | 6,589,853 |
| 2024-07-05 | 3.640 | 3.690 | 3.600 | 3.670 | 3.647 | 3,955,303 |
| 2024-07-04 | 3.720 | 3.750 | 3.630 | 3.640 | 3.617 | 5,189,590 |
| 2024-07-03 | 3.740 | 3.770 | 3.710 | 3.730 | 3.706 | 4,857,250 |
| 2024-07-02 | 3.740 | 3.760 | 3.720 | 3.750 | 3.726 | 5,035,900 |
| 2024-07-01 | 3.690 | 3.750 | 3.660 | 3.740 | 3.716 | 5,134,600 |
| 2024-06-28 | 3.650 | 3.760 | 3.630 | 3.690 | 3.667 | 6,815,800 |
| 2024-06-27 | 3.730 | 3.750 | 3.660 | 3.670 | 3.647 | 6,599,472 |
| 2024-06-26 | 3.640 | 3.720 | 3.580 | 3.720 | 3.696 | 5,605,248 |
| 2024-06-25 | 3.610 | 3.670 | 3.590 | 3.630 | 3.607 | 5,331,431 |
| 2024-06-24 | 3.750 | 3.760 | 3.600 | 3.610 | 3.587 | 8,495,434 |
| 2024-06-21 | 3.750 | 3.820 | 3.710 | 3.770 | 3.746 | 5,134,400 |
| 2024-06-20 | 3.840 | 3.850 | 3.750 | 3.770 | 3.746 | 5,815,000 |
| 2024-06-19 | 3.840 | 3.880 | 3.820 | 3.840 | 3.816 | 8,366,100 |
| 2024-06-18 | 3.770 | 3.830 | 3.750 | 3.820 | 3.796 | 6,701,973 |
| 2024-06-17 | 3.810 | 3.880 | 3.770 | 3.820 | 3.729 | 7,648,901 |
| 2024-06-14 | 3.800 | 3.820 | 3.750 | 3.810 | 3.719 | 5,027,451 |
| 2024-06-13 | 3.830 | 3.850 | 3.790 | 3.810 | 3.719 | 6,684,200 |
| 2024-06-12 | 3.750 | 3.830 | 3.730 | 3.830 | 3.739 | 6,903,725 |
| 2024-06-11 | 3.720 | 3.770 | 3.710 | 3.760 | 3.671 | 6,364,500 |
| 2024-06-07 | 3.690 | 3.800 | 3.690 | 3.790 | 3.700 | 9,440,289 |
| 2024-06-06 | 3.770 | 3.790 | 3.620 | 3.660 | 3.573 | 13,151,651 |
| 2024-06-05 | 3.860 | 3.860 | 3.760 | 3.770 | 3.680 | 8,487,412 |
| 2024-06-04 | 3.870 | 3.880 | 3.780 | 3.860 | 3.768 | 8,763,752 |
| 2024-06-03 | 4.000 | 4.010 | 3.830 | 3.890 | 3.798 | 13,762,399 |
| 2024-05-31 | 3.980 | 4.040 | 3.980 | 4.020 | 3.924 | 6,005,204 |
| 2024-05-30 | 4.040 | 4.070 | 4.000 | 4.010 | 3.915 | 7,089,110 |
| 2024-05-29 | 4.030 | 4.070 | 4.010 | 4.030 | 3.934 | 5,294,210 |
| 2024-05-28 | 4.070 | 4.100 | 4.020 | 4.020 | 3.924 | 6,656,300 |
| 2024-05-27 | 4.060 | 4.080 | 4.000 | 4.080 | 3.983 | 7,677,900 |
| 2024-05-24 | 4.000 | 4.080 | 3.990 | 4.020 | 3.924 | 6,764,765 |
| 2024-05-23 | 4.120 | 4.120 | 4.000 | 4.010 | 3.915 | 12,206,000 |
| 2024-05-22 | 4.130 | 4.170 | 4.120 | 4.140 | 4.042 | 7,026,565 |
| 2024-05-21 | 4.210 | 4.220 | 4.120 | 4.140 | 4.042 | 10,244,807 |
| 2024-05-20 | 4.200 | 4.250 | 4.190 | 4.220 | 4.120 | 10,008,900 |
| 2024-05-17 | 4.170 | 4.200 | 4.120 | 4.200 | 4.100 | 8,152,002 |
| 2024-05-16 | 4.170 | 4.230 | 4.130 | 4.140 | 4.042 | 8,712,806 |
| 2024-05-15 | 4.170 | 4.180 | 4.110 | 4.120 | 4.022 | 8,375,500 |
| 2024-05-14 | 4.130 | 4.200 | 4.130 | 4.170 | 4.071 | 7,566,100 |
| 2024-05-13 | 4.160 | 4.170 | 4.120 | 4.140 | 4.042 | 8,940,303 |
| 2024-05-10 | 4.230 | 4.260 | 4.170 | 4.210 | 4.110 | 9,737,800 |
| 2024-05-09 | 4.190 | 4.250 | 4.190 | 4.230 | 4.130 | 8,365,830 |
| 2024-05-08 | 4.240 | 4.260 | 4.170 | 4.190 | 4.090 | 12,709,624 |
| 2024-05-07 | 4.230 | 4.270 | 4.190 | 4.250 | 4.149 | 12,037,172 |
| 2024-05-06 | 4.170 | 4.230 | 4.170 | 4.230 | 4.130 | 12,946,149 |
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.