FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.760	4.820	4.720	4.790	4.676	26,216,100
2023-10-31	4.910	4.970	4.700	4.770	4.657	53,621,853
2023-10-30	4.560	4.970	4.540	4.850	4.735	88,630,283
2023-10-27	4.430	4.520	4.400	4.520	4.413	8,081,722
2023-10-26	4.360	4.440	4.330	4.430	4.325	6,286,400
2023-10-25	4.350	4.410	4.350	4.390	4.286	5,475,289
2023-10-24	4.200	4.350	4.190	4.350	4.247	6,442,807
2023-10-23	4.330	4.370	4.170	4.210	4.110	8,436,126
2023-10-20	4.350	4.400	4.320	4.330	4.227	5,673,151
2023-10-19	4.370	4.440	4.330	4.360	4.256	6,466,325
2023-10-18	4.480	4.480	4.360	4.360	4.256	8,718,250
2023-10-17	4.480	4.530	4.460	4.490	4.383	4,578,100
2023-10-16	4.520	4.540	4.460	4.480	4.374	7,305,303
2023-10-13	4.600	4.600	4.500	4.520	4.413	6,710,507
2023-10-12	4.570	4.610	4.530	4.600	4.491	7,351,851
2023-10-11	4.530	4.580	4.490	4.540	4.432	6,104,100
2023-10-10	4.540	4.590	4.510	4.540	4.432	5,066,602
2023-10-09	4.590	4.600	4.510	4.520	4.413	6,703,816
2023-09-28	4.540	4.600	4.520	4.590	4.481	9,269,851
2023-09-27	4.480	4.540	4.440	4.520	4.413	4,617,052
2023-09-26	4.530	4.540	4.470	4.490	4.383	5,486,000
2023-09-25	4.580	4.580	4.520	4.540	4.432	3,328,700
2023-09-22	4.520	4.580	4.500	4.570	4.461	4,481,550
2023-09-21	4.530	4.550	4.500	4.530	4.422	4,720,725
2023-09-20	4.550	4.570	4.520	4.520	4.413	4,722,222
2023-09-19	4.620	4.630	4.540	4.550	4.442	9,630,255
2023-09-18	4.610	4.660	4.560	4.630	4.520	6,975,627
2023-09-15	4.620	4.640	4.590	4.610	4.500	5,052,176
2023-09-14	4.650	4.670	4.580	4.610	4.500	6,363,553
2023-09-13	4.660	4.690	4.600	4.640	4.530	5,957,000
2023-09-12	4.690	4.690	4.640	4.660	4.549	4,689,122
2023-09-11	4.640	4.700	4.610	4.680	4.569	7,895,009
2023-09-08	4.610	4.660	4.580	4.650	4.540	6,003,578
2023-09-07	4.710	4.710	4.600	4.610	4.500	7,734,300
2023-09-06	4.640	4.720	4.620	4.720	4.608	11,659,032
2023-09-05	4.660	4.670	4.610	4.630	4.520	3,860,150
2023-09-04	4.620	4.670	4.590	4.660	4.549	9,588,201
2023-09-01	4.600	4.620	4.560	4.600	4.491	5,124,000
2023-08-31	4.650	4.650	4.580	4.610	4.500	5,830,301
2023-08-30	4.640	4.660	4.590	4.610	4.500	6,561,757
2023-08-29	4.570	4.670	4.570	4.650	4.540	9,002,450
2023-08-28	4.600	4.670	4.570	4.590	4.481	20,534,456
2023-08-25	4.480	4.570	4.440	4.440	4.335	5,588,000
2023-08-24	4.530	4.530	4.420	4.480	4.374	5,894,400
2023-08-23	4.540	4.550	4.460	4.490	4.383	4,896,500
2023-08-22	4.550	4.580	4.450	4.540	4.432	8,691,050
2023-08-21	4.560	4.610	4.530	4.540	4.432	4,663,510
2023-08-18	4.600	4.620	4.540	4.560	4.452	6,237,300
2023-08-17	4.540	4.580	4.480	4.570	4.461	5,621,945
2023-08-16	4.560	4.620	4.540	4.560	4.452	5,795,600
2023-08-15	4.550	4.620	4.510	4.590	4.481	6,548,600
2023-08-14	4.510	4.570	4.450	4.540	4.432	5,106,764
2023-08-11	4.600	4.600	4.520	4.530	4.422	5,980,800
2023-08-10	4.560	4.600	4.540	4.590	4.481	4,273,210
2023-08-09	4.640	4.650	4.540	4.550	4.442	10,554,750
2023-08-08	4.630	4.740	4.560	4.670	4.559	7,028,136
2023-08-07	4.660	4.660	4.600	4.630	4.520	7,411,936
2023-08-04	4.690	4.720	4.650	4.660	4.549	6,348,112
2023-08-03	4.720	4.730	4.650	4.690	4.579	7,213,054
2023-08-02	4.720	4.750	4.680	4.730	4.618	6,561,110

← NewerPage 13 of 21 · 1,212 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.