FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.280	12.060	11.190	11.990	11.990	50,364,207
2026-07-22	11.650	11.740	11.210	11.280	11.280	33,952,957
2026-07-21	11.110	11.780	11.010	11.700	11.700	51,100,770
2026-07-20	11.520	11.630	10.880	11.100	11.100	44,092,152
2026-07-17	11.820	12.050	11.450	11.520	11.520	37,862,383
2026-07-16	12.030	12.640	11.900	11.970	11.970	42,401,410
2026-07-15	12.170	12.840	12.060	12.440	12.440	69,180,109
2026-07-14	11.630	11.740	11.360	11.720	11.720	30,389,389
2026-07-13	12.150	12.250	11.520	11.680	11.680	41,190,973
2026-07-10	12.500	12.730	12.150	12.150	12.150	54,154,449
2026-07-09	12.900	13.200	12.110	12.500	12.500	81,042,867
2026-07-08	15.100	15.250	13.120	13.130	13.130	112,061,062
2026-07-07	14.140	14.580	14.010	14.580	14.580	99,621,789
2026-07-06	13.600	13.950	13.250	13.250	13.250	37,122,535
2026-07-03	14.290	14.290	13.760	13.760	13.760	39,463,246
2026-07-02	14.130	14.730	14.000	14.210	14.210	40,587,258
2026-07-01	14.350	14.640	13.720	14.280	14.280	45,771,129
2026-06-30	14.080	14.450	13.930	14.350	14.350	31,881,084
2026-06-29	13.830	14.320	13.680	14.210	14.210	40,174,781
2026-06-26	14.650	14.780	13.830	13.830	13.830	53,965,180
2026-06-25	15.240	15.430	14.740	14.800	14.800	54,064,562
2026-06-24	15.300	15.780	15.050	15.460	15.460	42,461,168
2026-06-23	15.920	16.130	15.360	15.460	15.460	50,689,016
2026-06-22	15.100	16.240	14.540	16.190	16.190	88,827,258
2026-06-18	15.660	15.840	15.150	15.310	15.310	68,551,148
2026-06-17	15.770	16.350	15.660	15.830	15.830	69,913,930
2026-06-16	15.500	16.360	15.010	16.050	16.050	97,494,992
2026-06-15	15.180	15.520	14.990	15.280	15.280	91,598,727
2026-06-12	14.070	15.250	13.930	15.060	15.060	83,464,516
2026-06-11	14.070	14.340	13.770	14.000	14.000	38,210,441
2026-06-10	14.400	14.700	13.950	14.060	14.060	43,133,180
2026-06-09	13.950	14.620	13.650	14.530	14.518	73,235,227
2026-06-08	13.580	14.150	13.510	13.710	13.699	44,079,168
2026-06-05	14.140	14.440	13.760	13.910	13.899	42,998,826
2026-06-04	14.440	14.540	14.120	14.150	14.138	36,649,748
2026-06-03	14.760	15.250	14.420	14.550	14.538	36,984,928
2026-06-02	14.700	14.730	14.100	14.580	14.568	40,805,962
2026-06-01	14.680	15.060	14.530	14.720	14.708	44,115,776
2026-05-29	15.320	15.340	14.650	14.760	14.748	47,546,720
2026-05-28	15.040	15.450	14.980	15.290	15.277	55,926,170
2026-05-27	14.860	15.500	14.800	15.030	15.018	61,654,838
2026-05-26	14.980	15.200	14.440	14.980	14.968	53,404,132
2026-05-25	15.200	15.240	14.820	15.010	14.998	60,615,185
2026-05-22	15.270	15.450	14.760	15.300	15.287	66,083,670
2026-05-21	17.150	17.350	15.430	15.440	15.427	99,390,581
2026-05-20	16.520	17.420	16.420	17.140	17.126	61,254,227
2026-05-19	16.410	16.960	15.990	16.710	16.696	62,136,661
2026-05-18	16.730	16.800	16.210	16.520	16.506	56,383,738
2026-05-15	17.630	17.760	16.570	16.970	16.956	86,154,505
2026-05-14	19.100	19.240	17.630	17.630	17.615	100,963,053
2026-05-13	19.800	19.920	19.400	19.590	19.574	57,908,147
2026-05-12	20.210	20.330	19.380	20.060	20.043	62,154,086
2026-05-11	19.990	20.480	19.520	20.390	20.373	65,390,930
2026-05-08	20.690	21.010	19.800	19.880	19.864	76,088,449
2026-05-07	21.270	21.340	20.350	20.890	20.873	75,291,596
2026-05-06	21.060	21.460	20.660	21.250	21.233	92,668,157
2026-04-30	22.100	22.250	20.600	20.990	20.973	106,980,582
2026-04-29	19.340	21.290	18.300	21.290	21.272	117,075,639
2026-04-28	19.630	19.800	19.170	19.350	19.334	57,465,607
2026-04-27	19.100	20.200	19.080	19.720	19.704	87,210,247

← NewerPage 2 of 2 · 120 trading days

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.