FSPG Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.990 | 4.030 | 3.970 | 4.020 | 3.853 | 6,840,500 |
| 2022-05-11 | 4.010 | 4.100 | 4.000 | 4.000 | 3.834 | 12,036,369 |
| 2022-05-10 | 3.940 | 4.040 | 3.930 | 4.020 | 3.853 | 7,577,750 |
| 2022-05-09 | 3.940 | 4.010 | 3.930 | 3.990 | 3.824 | 6,028,500 |
| 2022-05-06 | 3.900 | 3.950 | 3.860 | 3.920 | 3.757 | 5,427,688 |
| 2022-05-05 | 3.930 | 4.030 | 3.910 | 3.980 | 3.815 | 8,335,386 |
| 2022-04-29 | 3.880 | 3.970 | 3.810 | 3.930 | 3.767 | 10,437,597 |
| 2022-04-28 | 3.900 | 3.900 | 3.790 | 3.810 | 3.652 | 8,347,250 |
| 2022-04-27 | 3.700 | 3.940 | 3.620 | 3.910 | 3.748 | 13,009,500 |
| 2022-04-26 | 3.830 | 3.910 | 3.750 | 3.770 | 3.614 | 10,908,976 |
| 2022-04-25 | 4.070 | 4.080 | 3.810 | 3.820 | 3.662 | 14,321,433 |
| 2022-04-22 | 4.100 | 4.180 | 4.060 | 4.130 | 3.959 | 8,107,753 |
| 2022-04-21 | 4.400 | 4.400 | 4.130 | 4.150 | 3.978 | 18,026,714 |
| 2022-04-20 | 4.420 | 4.500 | 4.370 | 4.410 | 4.227 | 11,075,604 |
| 2022-04-19 | 4.380 | 4.460 | 4.370 | 4.420 | 4.237 | 7,590,442 |
| 2022-04-18 | 4.470 | 4.470 | 4.310 | 4.390 | 4.208 | 9,975,477 |
| 2022-04-15 | 4.600 | 4.620 | 4.430 | 4.470 | 4.285 | 13,024,498 |
| 2022-04-14 | 4.590 | 4.650 | 4.570 | 4.600 | 4.409 | 8,995,120 |
| 2022-04-13 | 4.650 | 4.680 | 4.560 | 4.580 | 4.390 | 11,576,831 |
| 2022-04-12 | 4.580 | 4.700 | 4.540 | 4.690 | 4.495 | 13,478,899 |
| 2022-04-11 | 4.690 | 4.730 | 4.540 | 4.590 | 4.400 | 16,328,109 |
| 2022-04-08 | 4.790 | 4.840 | 4.670 | 4.700 | 4.505 | 23,019,505 |
| 2022-04-07 | 5.040 | 5.070 | 4.820 | 4.820 | 4.620 | 31,045,330 |
| 2022-04-06 | 5.020 | 5.070 | 5.010 | 5.060 | 4.850 | 16,177,623 |
| 2022-04-01 | 5.120 | 5.170 | 5.000 | 5.030 | 4.821 | 28,028,650 |
| 2022-03-31 | 5.100 | 5.310 | 5.090 | 5.170 | 4.956 | 34,921,026 |
| 2022-03-30 | 5.040 | 5.250 | 5.020 | 5.180 | 4.965 | 32,345,554 |
| 2022-03-29 | 5.110 | 5.160 | 5.000 | 5.060 | 4.850 | 24,353,226 |
| 2022-03-28 | 5.180 | 5.180 | 4.930 | 5.130 | 4.917 | 42,235,961 |
| 2022-03-25 | 5.020 | 5.300 | 5.020 | 5.230 | 5.013 | 45,859,767 |
| 2022-03-24 | 5.050 | 5.100 | 4.990 | 5.030 | 4.821 | 15,609,800 |
| 2022-03-23 | 5.210 | 5.210 | 5.070 | 5.090 | 4.879 | 20,574,446 |
| 2022-03-22 | 5.190 | 5.220 | 5.130 | 5.170 | 4.956 | 25,804,654 |
| 2022-03-21 | 5.160 | 5.200 | 5.110 | 5.150 | 4.936 | 27,109,672 |
| 2022-03-18 | 5.060 | 5.150 | 5.040 | 5.140 | 4.927 | 24,473,015 |
| 2022-03-17 | 5.100 | 5.160 | 5.030 | 5.060 | 4.850 | 36,527,645 |
| 2022-03-16 | 4.820 | 5.150 | 4.710 | 5.100 | 4.888 | 50,042,730 |
| 2022-03-15 | 5.020 | 5.020 | 4.690 | 4.740 | 4.543 | 37,295,219 |
| 2022-03-14 | 5.100 | 5.230 | 5.060 | 5.060 | 4.850 | 30,986,674 |
| 2022-03-11 | 5.120 | 5.180 | 5.010 | 5.120 | 4.908 | 39,724,657 |
| 2022-03-10 | 4.880 | 5.260 | 4.810 | 5.170 | 4.956 | 79,409,629 |
| 2022-03-09 | 4.960 | 5.290 | 4.850 | 5.090 | 4.879 | 85,073,902 |
| 2022-03-08 | 4.920 | 4.940 | 4.790 | 4.810 | 4.610 | 12,474,650 |
| 2022-03-07 | 4.910 | 5.020 | 4.880 | 4.910 | 4.706 | 11,798,086 |
| 2022-03-04 | 4.960 | 5.020 | 4.890 | 4.910 | 4.706 | 8,925,761 |
| 2022-03-03 | 5.000 | 5.020 | 4.970 | 4.990 | 4.783 | 9,897,828 |
| 2022-03-02 | 4.900 | 5.020 | 4.870 | 4.990 | 4.783 | 11,611,034 |
| 2022-03-01 | 4.870 | 4.950 | 4.860 | 4.930 | 4.725 | 10,736,532 |
| 2022-02-28 | 4.790 | 5.040 | 4.730 | 4.900 | 4.697 | 21,542,308 |
| 2022-02-25 | 4.760 | 4.830 | 4.760 | 4.780 | 4.582 | 8,162,610 |
| 2022-02-24 | 4.840 | 4.880 | 4.650 | 4.730 | 4.534 | 15,015,937 |
| 2022-02-23 | 4.850 | 4.870 | 4.800 | 4.860 | 4.658 | 9,013,300 |
| 2022-02-22 | 4.840 | 4.890 | 4.790 | 4.810 | 4.610 | 9,570,000 |
| 2022-02-21 | 4.780 | 4.870 | 4.770 | 4.870 | 4.668 | 9,709,798 |
| 2022-02-18 | 4.750 | 4.810 | 4.740 | 4.800 | 4.601 | 7,745,708 |
| 2022-02-17 | 4.710 | 4.820 | 4.690 | 4.790 | 4.591 | 12,552,065 |
| 2022-02-16 | 4.660 | 4.730 | 4.660 | 4.710 | 4.515 | 6,838,576 |
| 2022-02-15 | 4.670 | 4.690 | 4.610 | 4.650 | 4.457 | 6,119,500 |
| 2022-02-14 | 4.630 | 4.700 | 4.610 | 4.660 | 4.467 | 6,155,428 |
| 2022-02-11 | 4.700 | 4.730 | 4.640 | 4.640 | 4.448 | 8,434,919 |
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.