FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	5.040	5.320	4.830	4.870	4.709	109,472,087
2022-08-04	4.590	4.990	4.580	4.990	4.825	37,864,742
2022-08-03	4.550	4.740	4.500	4.540	4.389	22,074,906
2022-08-02	4.700	4.760	4.480	4.530	4.380	23,657,537
2022-08-01	4.780	4.810	4.690	4.750	4.593	12,055,606
2022-07-29	4.710	4.820	4.690	4.770	4.612	18,463,241
2022-07-28	4.700	4.780	4.670	4.720	4.564	15,963,450
2022-07-27	4.660	4.710	4.640	4.690	4.535	10,574,932
2022-07-26	4.550	4.660	4.510	4.660	4.506	13,232,356
2022-07-25	4.600	4.620	4.540	4.560	4.409	8,416,800
2022-07-22	4.590	4.650	4.530	4.600	4.448	11,083,950
2022-07-21	4.600	4.640	4.570	4.580	4.428	11,706,460
2022-07-20	4.540	4.610	4.540	4.600	4.448	12,712,842
2022-07-19	4.550	4.590	4.520	4.560	4.409	10,232,581
2022-07-18	4.380	4.570	4.360	4.550	4.399	16,288,337
2022-07-15	4.410	4.470	4.360	4.370	4.225	8,580,825
2022-07-14	4.430	4.460	4.380	4.440	4.293	8,446,484
2022-07-13	4.320	4.410	4.300	4.410	4.264	7,615,725
2022-07-12	4.370	4.410	4.300	4.320	4.177	9,851,791
2022-07-11	4.470	4.470	4.350	4.390	4.244	11,220,904
2022-07-08	4.460	4.540	4.460	4.490	4.341	11,366,283
2022-07-07	4.420	4.470	4.410	4.470	4.322	7,376,360
2022-07-06	4.530	4.530	4.390	4.420	4.273	10,327,432
2022-07-05	4.570	4.580	4.440	4.520	4.370	13,866,115
2022-07-04	4.610	4.610	4.530	4.550	4.399	9,093,583
2022-07-01	4.530	4.640	4.530	4.570	4.419	9,736,236
2022-06-30	4.550	4.620	4.530	4.540	4.389	13,118,798
2022-06-29	4.680	4.690	4.550	4.550	4.399	18,648,300
2022-06-28	4.570	4.770	4.540	4.690	4.535	28,846,675
2022-06-27	4.520	4.670	4.460	4.610	4.457	22,610,916
2022-06-24	4.540	4.550	4.480	4.500	4.351	12,485,191
2022-06-23	4.430	4.550	4.380	4.550	4.399	22,165,210
2022-06-22	4.420	4.460	4.340	4.370	4.225	9,938,269
2022-06-21	4.430	4.460	4.340	4.380	4.235	9,779,183
2022-06-20	4.450	4.460	4.400	4.450	4.302	8,949,240
2022-06-17	4.340	4.430	4.320	4.420	4.273	11,408,658
2022-06-16	4.410	4.480	4.370	4.410	4.227	10,414,427
2022-06-15	4.540	4.580	4.440	4.450	4.265	15,119,896
2022-06-14	4.470	4.500	4.360	4.500	4.313	9,795,271
2022-06-13	4.440	4.500	4.400	4.500	4.313	11,350,091
2022-06-10	4.390	4.470	4.350	4.440	4.256	9,385,686
2022-06-09	4.450	4.460	4.350	4.400	4.217	7,028,500
2022-06-08	4.430	4.480	4.330	4.450	4.265	12,324,308
2022-06-07	4.440	4.490	4.380	4.440	4.256	11,028,886
2022-06-06	4.430	4.540	4.400	4.430	4.246	15,618,875
2022-06-02	4.320	4.440	4.270	4.430	4.246	12,397,071
2022-06-01	4.280	4.360	4.260	4.300	4.122	9,494,150
2022-05-31	4.260	4.280	4.200	4.280	4.102	8,211,100
2022-05-30	4.180	4.270	4.160	4.260	4.083	9,568,500
2022-05-27	4.140	4.180	4.120	4.160	3.987	6,974,160
2022-05-26	4.180	4.180	4.080	4.150	3.978	6,355,636
2022-05-25	4.030	4.160	4.030	4.160	3.987	7,058,500
2022-05-24	4.220	4.230	4.050	4.050	3.882	9,692,950
2022-05-23	4.170	4.230	4.140	4.220	4.045	9,359,567
2022-05-20	4.130	4.170	4.110	4.140	3.968	8,615,900
2022-05-19	4.020	4.130	4.000	4.120	3.949	10,011,416
2022-05-18	4.050	4.100	4.030	4.070	3.901	7,451,677
2022-05-17	4.040	4.060	3.970	4.060	3.892	4,988,100
2022-05-16	4.060	4.070	4.020	4.040	3.872	6,005,571
2022-05-13	4.030	4.070	4.020	4.040	3.872	5,458,863

← NewerPage 18 of 21 · 1,220 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.