FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.810	4.810	4.760	4.780	4.622	7,489,675
2023-02-03	4.810	4.820	4.730	4.790	4.631	13,026,225
2023-02-02	4.840	4.840	4.770	4.810	4.651	10,774,271
2023-02-01	4.770	4.840	4.750	4.830	4.670	14,239,266
2023-01-31	4.730	4.770	4.710	4.760	4.602	10,871,791
2023-01-30	4.680	4.770	4.660	4.730	4.573	18,143,562
2023-01-20	4.610	4.640	4.600	4.630	4.477	6,732,226
2023-01-19	4.570	4.620	4.540	4.610	4.457	7,748,059
2023-01-18	4.540	4.590	4.520	4.570	4.419	7,939,500
2023-01-17	4.500	4.510	4.470	4.500	4.351	4,664,900
2023-01-16	4.390	4.500	4.360	4.490	4.341	7,745,958
2023-01-13	4.420	4.430	4.360	4.390	4.244	4,741,900
2023-01-12	4.380	4.430	4.380	4.400	4.254	5,665,000
2023-01-11	4.460	4.490	4.380	4.380	4.235	6,838,005
2023-01-10	4.510	4.510	4.440	4.450	4.302	5,334,750
2023-01-09	4.500	4.530	4.500	4.520	4.370	4,456,200
2023-01-06	4.530	4.540	4.480	4.490	4.341	5,522,600
2023-01-05	4.530	4.540	4.490	4.510	4.360	5,399,915
2023-01-04	4.480	4.540	4.480	4.530	4.380	5,925,390
2023-01-03	4.440	4.510	4.410	4.490	4.341	7,199,738
2022-12-30	4.400	4.410	4.380	4.410	4.264	4,359,100
2022-12-29	4.410	4.450	4.380	4.380	4.235	4,748,050
2022-12-28	4.390	4.430	4.390	4.410	4.264	5,621,600
2022-12-27	4.420	4.450	4.370	4.440	4.293	6,751,832
2022-12-26	4.370	4.410	4.340	4.400	4.254	4,969,664
2022-12-23	4.380	4.410	4.320	4.340	4.196	7,521,054
2022-12-22	4.450	4.550	4.370	4.400	4.254	9,595,544
2022-12-21	4.500	4.530	4.400	4.430	4.283	6,838,670
2022-12-20	4.480	4.550	4.430	4.490	4.341	7,753,028
2022-12-19	4.570	4.680	4.460	4.490	4.341	11,531,800
2022-12-16	4.660	4.670	4.570	4.570	4.419	16,100,075
2022-12-15	4.700	4.750	4.680	4.700	4.544	8,117,790
2022-12-14	4.740	4.780	4.660	4.700	4.544	13,131,524
2022-12-13	4.720	4.810	4.660	4.770	4.612	18,810,847
2022-12-12	4.700	4.770	4.660	4.690	4.535	14,938,841
2022-12-09	4.740	4.800	4.720	4.720	4.564	19,025,674
2022-12-08	4.820	4.900	4.710	4.770	4.612	37,106,137
2022-12-07	4.710	5.160	4.690	4.890	4.728	61,244,533
2022-12-06	4.800	4.820	4.690	4.700	4.544	18,486,934
2022-12-05	4.760	4.830	4.730	4.810	4.651	20,233,353
2022-12-02	4.690	4.810	4.670	4.770	4.612	19,976,128
2022-12-01	4.660	4.710	4.630	4.690	4.535	14,021,009
2022-11-30	4.640	4.710	4.600	4.640	4.486	16,627,777
2022-11-29	4.550	4.650	4.520	4.630	4.477	20,230,929
2022-11-28	4.440	4.640	4.390	4.610	4.457	22,138,892
2022-11-25	4.530	4.530	4.440	4.470	4.322	8,266,391
2022-11-24	4.550	4.560	4.480	4.530	4.380	6,673,155
2022-11-23	4.580	4.610	4.450	4.530	4.380	9,451,150
2022-11-22	4.600	4.660	4.530	4.550	4.399	11,229,446
2022-11-21	4.540	4.600	4.450	4.600	4.448	8,922,881
2022-11-18	4.550	4.600	4.540	4.540	4.389	7,588,150
2022-11-17	4.590	4.590	4.520	4.570	4.419	8,448,222
2022-11-16	4.530	4.580	4.520	4.570	4.419	9,872,550
2022-11-15	4.470	4.540	4.460	4.540	4.389	8,220,792
2022-11-14	4.490	4.520	4.460	4.460	4.312	8,484,812
2022-11-11	4.510	4.550	4.460	4.490	4.341	10,733,307
2022-11-10	4.470	4.490	4.400	4.430	4.283	7,596,937
2022-11-09	4.490	4.510	4.460	4.470	4.322	6,613,745
2022-11-08	4.540	4.540	4.460	4.490	4.341	8,159,283
2022-11-07	4.470	4.560	4.460	4.540	4.389	10,528,663

← NewerPage 16 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.