FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.680	4.730	4.680	4.720	4.608	7,290,276
2023-07-31	4.680	4.710	4.660	4.690	4.579	8,811,892
2023-07-28	4.600	4.680	4.580	4.670	4.559	8,983,687
2023-07-27	4.640	4.660	4.600	4.620	4.510	6,275,104
2023-07-26	4.630	4.650	4.590	4.630	4.520	6,692,614
2023-07-25	4.640	4.660	4.610	4.640	4.530	5,619,600
2023-07-24	4.600	4.640	4.580	4.600	4.491	5,442,951
2023-07-21	4.590	4.630	4.560	4.600	4.491	9,718,550
2023-07-20	4.650	4.670	4.610	4.610	4.500	8,397,874
2023-07-19	4.620	4.660	4.600	4.630	4.520	5,840,853
2023-07-18	4.580	4.660	4.570	4.620	4.510	8,985,883
2023-07-17	4.580	4.610	4.530	4.590	4.481	6,279,050
2023-07-14	4.580	4.610	4.570	4.570	4.461	5,124,652
2023-07-13	4.550	4.600	4.530	4.590	4.481	7,137,350
2023-07-12	4.550	4.620	4.530	4.550	4.442	7,791,492
2023-07-11	4.500	4.570	4.480	4.560	4.452	8,281,700
2023-07-10	4.540	4.540	4.470	4.480	4.374	4,955,450
2023-07-07	4.500	4.580	4.480	4.530	4.422	7,690,172
2023-07-06	4.500	4.520	4.480	4.510	4.403	4,273,235
2023-07-05	4.490	4.510	4.470	4.490	4.383	5,061,025
2023-07-04	4.510	4.550	4.460	4.490	4.383	6,183,059
2023-07-03	4.460	4.510	4.460	4.480	4.374	6,300,400
2023-06-30	4.410	4.470	4.410	4.460	4.354	4,748,378
2023-06-29	4.360	4.430	4.350	4.420	4.315	4,794,280
2023-06-28	4.370	4.380	4.290	4.360	4.256	3,435,408
2023-06-27	4.270	4.370	4.270	4.370	4.266	4,916,228
2023-06-26	4.330	4.340	4.250	4.270	4.169	5,692,221
2023-06-21	4.440	4.460	4.340	4.340	4.237	5,218,395
2023-06-20	4.420	4.490	4.360	4.440	4.335	8,876,092
2023-06-19	4.420	4.440	4.350	4.410	4.305	5,912,000
2023-06-16	4.450	4.480	4.420	4.440	4.335	5,727,583
2023-06-15	4.480	4.480	4.430	4.470	4.322	3,909,254
2023-06-14	4.480	4.490	4.450	4.480	4.331	3,174,251
2023-06-13	4.450	4.490	4.430	4.480	4.331	4,261,852
2023-06-12	4.390	4.500	4.300	4.480	4.331	10,702,782
2023-06-09	4.400	4.410	4.370	4.390	4.244	4,666,332
2023-06-08	4.400	4.430	4.330	4.380	4.235	5,402,938
2023-06-07	4.470	4.470	4.400	4.420	4.273	7,922,951
2023-06-06	4.600	4.600	4.460	4.470	4.322	10,834,000
2023-06-05	4.540	4.660	4.520	4.630	4.477	13,516,985
2023-06-02	4.520	4.550	4.500	4.550	4.399	5,568,700
2023-06-01	4.470	4.530	4.450	4.490	4.341	4,477,100
2023-05-31	4.510	4.510	4.450	4.460	4.312	3,917,730
2023-05-30	4.510	4.520	4.430	4.490	4.341	5,288,950
2023-05-29	4.550	4.570	4.510	4.530	4.380	3,603,959
2023-05-26	4.570	4.570	4.500	4.550	4.399	5,558,697
2023-05-25	4.540	4.600	4.500	4.590	4.438	7,017,273
2023-05-24	4.520	4.570	4.480	4.540	4.389	4,631,753
2023-05-23	4.560	4.600	4.530	4.530	4.380	4,089,624
2023-05-22	4.570	4.590	4.540	4.580	4.428	5,104,618
2023-05-19	4.530	4.610	4.520	4.580	4.428	6,391,800
2023-05-18	4.530	4.560	4.510	4.550	4.399	5,879,700
2023-05-17	4.430	4.530	4.430	4.530	4.380	6,132,451
2023-05-16	4.510	4.510	4.440	4.460	4.312	5,080,109
2023-05-15	4.480	4.510	4.390	4.510	4.360	7,328,350
2023-05-12	4.520	4.530	4.450	4.460	4.312	4,785,750
2023-05-11	4.500	4.540	4.470	4.530	4.380	6,470,709
2023-05-10	4.430	4.490	4.430	4.480	4.331	4,948,558
2023-05-09	4.490	4.490	4.420	4.450	4.302	7,170,858
2023-05-08	4.450	4.500	4.440	4.470	4.322	6,600,141

← NewerPage 14 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.