FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.340	4.510	4.310	4.500	4.393	17,591,783
2024-01-24	4.290	4.350	4.140	4.320	4.217	20,786,653
2024-01-23	4.330	4.330	4.120	4.260	4.159	24,685,942
2024-01-22	4.710	4.720	4.290	4.350	4.247	28,994,011
2024-01-19	4.770	4.850	4.710	4.740	4.627	13,093,889
2024-01-18	4.840	4.880	4.610	4.760	4.647	23,895,194
2024-01-17	4.930	5.010	4.870	4.870	4.754	12,949,150
2024-01-16	4.960	5.000	4.880	4.950	4.832	13,434,800
2024-01-15	4.930	4.990	4.880	4.970	4.852	10,709,652
2024-01-12	4.930	5.020	4.910	4.950	4.832	12,257,923
2024-01-11	4.880	4.940	4.860	4.940	4.823	12,049,994
2024-01-10	4.920	4.950	4.830	4.900	4.784	9,194,600
2024-01-09	4.890	4.970	4.870	4.930	4.813	13,074,910
2024-01-08	4.970	5.010	4.890	4.890	4.774	13,089,300
2024-01-05	5.050	5.090	4.930	4.970	4.852	17,567,841
2024-01-04	5.050	5.060	4.980	5.050	4.930	19,378,970
2024-01-03	5.050	5.100	5.010	5.080	4.959	26,076,200
2024-01-02	4.910	5.240	4.890	5.070	4.950	45,172,840
2023-12-29	4.770	4.900	4.760	4.890	4.774	17,867,100
2023-12-28	4.700	4.800	4.680	4.780	4.666	9,096,474
2023-12-27	4.690	4.730	4.630	4.710	4.598	8,127,954
2023-12-26	4.720	4.740	4.650	4.680	4.569	8,587,264
2023-12-25	4.750	4.750	4.640	4.700	4.588	8,404,110
2023-12-22	4.800	4.800	4.720	4.770	4.657	12,872,876
2023-12-21	4.750	4.830	4.650	4.820	4.705	14,257,753
2023-12-20	4.770	4.850	4.750	4.770	4.657	11,414,099
2023-12-19	4.760	4.810	4.710	4.770	4.657	9,876,182
2023-12-18	4.830	4.830	4.750	4.770	4.657	9,421,551
2023-12-15	4.830	4.850	4.790	4.810	4.696	9,120,301
2023-12-14	4.850	4.850	4.790	4.830	4.715	8,241,102
2023-12-13	4.820	4.860	4.780	4.810	4.696	8,609,102
2023-12-12	4.800	4.840	4.780	4.820	4.705	9,685,951
2023-12-11	4.710	4.810	4.680	4.790	4.676	15,555,726
2023-12-08	4.810	4.810	4.700	4.710	4.598	9,863,600
2023-12-07	4.830	4.830	4.760	4.790	4.676	8,437,900
2023-12-06	4.780	4.860	4.760	4.810	4.696	8,943,354
2023-12-05	4.830	4.850	4.770	4.780	4.666	8,721,190
2023-12-04	4.840	4.870	4.820	4.840	4.725	8,950,150
2023-12-01	4.810	4.860	4.810	4.830	4.715	10,982,280
2023-11-30	4.880	4.890	4.790	4.810	4.696	13,061,450
2023-11-29	4.910	4.920	4.860	4.870	4.754	9,104,650
2023-11-28	4.850	4.930	4.830	4.900	4.784	11,989,220
2023-11-27	4.860	4.890	4.830	4.860	4.745	14,085,400
2023-11-24	4.900	4.910	4.830	4.880	4.764	11,352,000
2023-11-23	4.850	4.890	4.840	4.890	4.774	7,872,556
2023-11-22	4.880	4.920	4.840	4.850	4.735	9,180,000
2023-11-21	4.930	4.950	4.890	4.890	4.774	13,064,242
2023-11-20	4.910	4.940	4.870	4.920	4.803	12,089,750
2023-11-17	4.860	4.910	4.810	4.890	4.774	12,571,000
2023-11-16	4.870	4.900	4.840	4.850	4.735	10,759,798
2023-11-15	4.890	4.930	4.870	4.880	4.764	13,215,860
2023-11-14	4.950	4.950	4.840	4.870	4.754	22,354,850
2023-11-13	4.840	4.990	4.830	4.960	4.842	29,726,070
2023-11-10	4.800	4.840	4.760	4.820	4.705	10,542,100
2023-11-09	4.860	4.860	4.790	4.820	4.705	11,713,500
2023-11-08	4.850	4.880	4.810	4.840	4.725	13,336,013
2023-11-07	4.780	4.860	4.770	4.850	4.735	17,354,311
2023-11-06	4.770	4.810	4.740	4.800	4.686	18,691,769
2023-11-03	4.820	4.820	4.740	4.760	4.647	15,306,174
2023-11-02	4.800	4.850	4.740	4.740	4.627	17,004,314

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.