FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.400	4.500	4.400	4.470	4.322	9,206,609
2022-11-03	4.370	4.460	4.340	4.420	4.273	8,838,535
2022-11-02	4.400	4.440	4.360	4.400	4.254	9,243,802
2022-11-01	4.240	4.330	4.190	4.330	4.186	7,484,400
2022-10-31	4.130	4.250	4.130	4.210	4.070	6,153,750
2022-10-28	4.330	4.330	4.110	4.120	3.983	11,220,302
2022-10-27	4.330	4.380	4.320	4.340	4.196	7,495,948
2022-10-26	4.280	4.380	4.270	4.330	4.186	8,202,750
2022-10-25	4.230	4.290	4.160	4.260	4.119	8,541,950
2022-10-24	4.340	4.400	4.240	4.260	4.119	9,506,533
2022-10-21	4.330	4.380	4.280	4.340	4.196	5,989,000
2022-10-20	4.310	4.370	4.230	4.340	4.196	7,255,478
2022-10-19	4.330	4.390	4.270	4.320	4.177	7,434,912
2022-10-18	4.350	4.370	4.310	4.330	4.186	7,208,700
2022-10-17	4.270	4.350	4.260	4.350	4.206	7,590,400
2022-10-14	4.260	4.320	4.230	4.300	4.157	8,868,450
2022-10-13	4.180	4.260	4.170	4.220	4.080	11,015,600
2022-10-12	4.080	4.210	4.030	4.210	4.070	8,275,101
2022-10-11	4.060	4.110	4.030	4.090	3.954	6,113,017
2022-10-10	4.190	4.190	4.020	4.050	3.916	7,381,501
2022-09-30	4.160	4.200	4.120	4.130	3.993	7,088,100
2022-09-29	4.230	4.270	4.140	4.170	4.032	6,936,250
2022-09-28	4.350	4.370	4.190	4.190	4.051	9,895,650
2022-09-27	4.270	4.380	4.250	4.370	4.225	8,628,291
2022-09-26	4.410	4.430	4.240	4.250	4.109	9,975,835
2022-09-23	4.520	4.540	4.370	4.400	4.254	9,740,421
2022-09-22	4.530	4.570	4.510	4.520	4.370	5,720,501
2022-09-21	4.490	4.560	4.420	4.560	4.409	7,903,371
2022-09-20	4.480	4.530	4.420	4.490	4.341	8,117,800
2022-09-19	4.400	4.480	4.350	4.400	4.254	7,746,500
2022-09-16	4.530	4.570	4.400	4.410	4.264	10,647,712
2022-09-15	4.730	4.740	4.480	4.550	4.399	17,273,532
2022-09-14	4.800	4.800	4.660	4.700	4.544	15,385,695
2022-09-13	4.850	4.910	4.820	4.870	4.709	9,117,245
2022-09-09	4.920	4.930	4.820	4.820	4.660	15,189,093
2022-09-08	5.040	5.060	4.900	4.910	4.747	13,828,492
2022-09-07	5.070	5.070	4.990	5.050	4.883	11,606,085
2022-09-06	4.970	5.090	4.950	5.080	4.912	15,327,061
2022-09-05	4.960	5.000	4.900	4.970	4.805	10,376,748
2022-09-02	4.890	4.970	4.820	4.960	4.796	13,096,964
2022-09-01	4.860	4.920	4.810	4.900	4.738	12,905,058
2022-08-31	5.060	5.080	4.830	4.870	4.709	22,182,770
2022-08-30	5.030	5.170	4.990	5.050	4.883	24,995,048
2022-08-29	4.820	5.060	4.810	5.030	4.863	22,217,983
2022-08-26	5.000	5.100	4.900	4.930	4.767	29,001,546
2022-08-25	5.300	5.370	4.930	5.040	4.873	48,564,855
2022-08-24	5.510	5.570	5.240	5.290	5.115	58,123,799
2022-08-23	5.330	5.690	5.200	5.580	5.395	80,108,999
2022-08-22	5.400	5.730	5.320	5.440	5.260	69,449,970
2022-08-19	5.440	5.580	5.280	5.320	5.144	89,470,590
2022-08-18	5.250	5.760	5.110	5.460	5.279	129,577,502
2022-08-17	5.080	5.480	4.990	5.240	5.066	63,848,572
2022-08-16	5.040	5.100	5.020	5.070	4.902	18,621,224
2022-08-15	4.980	5.070	4.890	5.060	4.892	23,542,179
2022-08-12	5.070	5.120	4.940	5.040	4.873	30,298,717
2022-08-11	5.050	5.110	4.990	5.030	4.863	30,105,139
2022-08-10	5.000	5.120	4.970	5.040	4.873	39,232,727
2022-08-09	5.040	5.120	4.960	5.010	4.844	54,083,064
2022-08-08	4.860	5.260	4.760	5.130	4.960	81,028,869
2022-08-05	5.040	5.320	4.830	4.870	4.709	109,472,087

← NewerPage 17 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.