FSPG Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.170 | 4.180 | 4.120 | 4.130 | 4.032 | 11,768,984 |
| 2024-04-29 | 4.060 | 4.170 | 4.040 | 4.160 | 4.061 | 14,384,676 |
| 2024-04-26 | 4.050 | 4.070 | 4.020 | 4.070 | 3.973 | 11,665,136 |
| 2024-04-25 | 3.990 | 4.110 | 3.980 | 4.050 | 3.954 | 10,998,400 |
| 2024-04-24 | 3.910 | 4.010 | 3.890 | 4.010 | 3.915 | 9,978,066 |
| 2024-04-23 | 3.870 | 3.950 | 3.870 | 3.910 | 3.817 | 8,520,099 |
| 2024-04-22 | 3.900 | 3.960 | 3.820 | 3.870 | 3.778 | 10,631,675 |
| 2024-04-19 | 3.910 | 4.000 | 3.880 | 3.920 | 3.827 | 11,501,808 |
| 2024-04-18 | 3.940 | 4.000 | 3.880 | 3.940 | 3.846 | 12,926,403 |
| 2024-04-17 | 3.710 | 3.970 | 3.710 | 3.950 | 3.856 | 18,881,925 |
| 2024-04-16 | 3.970 | 3.990 | 3.670 | 3.690 | 3.602 | 24,897,136 |
| 2024-04-15 | 4.160 | 4.190 | 3.860 | 4.000 | 3.905 | 25,798,251 |
| 2024-04-12 | 4.240 | 4.280 | 4.160 | 4.170 | 4.071 | 21,356,770 |
| 2024-04-11 | 4.130 | 4.480 | 4.090 | 4.260 | 4.159 | 34,871,232 |
| 2024-04-10 | 4.230 | 4.250 | 4.110 | 4.160 | 4.061 | 14,023,695 |
| 2024-04-09 | 4.120 | 4.270 | 4.120 | 4.270 | 4.169 | 16,040,684 |
| 2024-04-08 | 4.230 | 4.250 | 4.130 | 4.140 | 4.042 | 15,133,528 |
| 2024-04-03 | 4.250 | 4.290 | 4.210 | 4.250 | 4.149 | 12,316,145 |
| 2024-04-02 | 4.220 | 4.280 | 4.190 | 4.270 | 4.169 | 19,749,808 |
| 2024-04-01 | 4.110 | 4.210 | 4.110 | 4.210 | 4.110 | 14,987,694 |
| 2024-03-29 | 4.060 | 4.110 | 4.030 | 4.110 | 4.012 | 5,964,400 |
| 2024-03-28 | 3.940 | 4.080 | 3.930 | 4.040 | 3.944 | 13,307,497 |
| 2024-03-27 | 4.080 | 4.100 | 3.950 | 3.950 | 3.856 | 10,809,197 |
| 2024-03-26 | 4.060 | 4.110 | 4.000 | 4.080 | 3.983 | 14,410,895 |
| 2024-03-25 | 4.100 | 4.180 | 4.070 | 4.070 | 3.973 | 19,471,227 |
| 2024-03-22 | 4.210 | 4.220 | 4.090 | 4.130 | 4.032 | 16,250,529 |
| 2024-03-21 | 4.210 | 4.250 | 4.130 | 4.220 | 4.120 | 16,481,170 |
| 2024-03-20 | 4.170 | 4.210 | 4.130 | 4.200 | 4.100 | 12,417,736 |
| 2024-03-19 | 4.140 | 4.190 | 4.120 | 4.140 | 4.042 | 13,243,066 |
| 2024-03-18 | 4.110 | 4.150 | 4.090 | 4.140 | 4.042 | 13,150,853 |
| 2024-03-15 | 4.010 | 4.080 | 3.980 | 4.080 | 3.983 | 12,813,268 |
| 2024-03-14 | 4.060 | 4.080 | 3.960 | 4.020 | 3.924 | 14,251,900 |
| 2024-03-13 | 4.060 | 4.100 | 4.030 | 4.060 | 3.964 | 13,741,071 |
| 2024-03-12 | 4.040 | 4.080 | 4.000 | 4.080 | 3.983 | 14,689,594 |
| 2024-03-11 | 3.970 | 4.050 | 3.970 | 4.040 | 3.944 | 14,967,766 |
| 2024-03-08 | 3.940 | 3.990 | 3.920 | 3.990 | 3.895 | 14,239,798 |
| 2024-03-07 | 3.950 | 4.010 | 3.920 | 3.950 | 3.856 | 21,110,358 |
| 2024-03-06 | 3.820 | 4.030 | 3.810 | 3.950 | 3.856 | 19,332,952 |
| 2024-03-05 | 3.880 | 3.900 | 3.810 | 3.830 | 3.739 | 11,841,747 |
| 2024-03-04 | 3.940 | 3.960 | 3.820 | 3.910 | 3.817 | 12,443,935 |
| 2024-03-01 | 3.920 | 3.980 | 3.890 | 3.940 | 3.846 | 17,359,500 |
| 2024-02-29 | 3.750 | 3.900 | 3.710 | 3.900 | 3.807 | 19,635,017 |
| 2024-02-28 | 4.050 | 4.110 | 3.750 | 3.750 | 3.661 | 32,690,710 |
| 2024-02-27 | 3.950 | 4.040 | 3.920 | 4.040 | 3.944 | 17,249,559 |
| 2024-02-26 | 3.920 | 4.040 | 3.890 | 3.950 | 3.856 | 19,476,494 |
| 2024-02-23 | 3.830 | 3.940 | 3.810 | 3.930 | 3.837 | 18,393,682 |
| 2024-02-22 | 3.760 | 3.860 | 3.760 | 3.840 | 3.749 | 15,050,595 |
| 2024-02-21 | 3.710 | 3.870 | 3.690 | 3.780 | 3.690 | 22,363,350 |
| 2024-02-20 | 3.730 | 3.770 | 3.670 | 3.750 | 3.661 | 17,491,878 |
| 2024-02-19 | 3.650 | 3.840 | 3.640 | 3.760 | 3.671 | 35,313,788 |
| 2024-02-08 | 3.330 | 3.620 | 3.240 | 3.600 | 3.514 | 35,643,551 |
| 2024-02-07 | 3.370 | 3.430 | 3.210 | 3.290 | 3.212 | 31,267,477 |
| 2024-02-06 | 3.200 | 3.570 | 3.030 | 3.380 | 3.300 | 35,617,510 |
| 2024-02-05 | 3.650 | 3.660 | 3.320 | 3.320 | 3.241 | 31,002,213 |
| 2024-02-02 | 3.970 | 4.000 | 3.560 | 3.690 | 3.602 | 28,701,527 |
| 2024-02-01 | 4.040 | 4.060 | 3.850 | 3.950 | 3.856 | 18,287,971 |
| 2024-01-31 | 4.250 | 4.270 | 4.050 | 4.070 | 3.973 | 17,377,095 |
| 2024-01-30 | 4.390 | 4.440 | 4.250 | 4.270 | 4.169 | 11,691,692 |
| 2024-01-29 | 4.520 | 4.560 | 4.390 | 4.420 | 4.315 | 13,290,100 |
| 2024-01-26 | 4.510 | 4.610 | 4.490 | 4.520 | 4.413 | 14,025,583 |
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.