FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.740	4.770	4.700	4.740	4.543	7,304,416
2022-02-09	4.730	4.760	4.700	4.750	4.553	8,551,877
2022-02-08	4.630	4.730	4.600	4.730	4.534	10,655,150
2022-02-07	4.650	4.660	4.580	4.640	4.448	9,020,549
2022-01-28	4.470	4.590	4.450	4.550	4.361	9,766,126
2022-01-27	4.560	4.570	4.460	4.470	4.285	10,064,250
2022-01-26	4.510	4.600	4.500	4.560	4.371	8,542,262
2022-01-25	4.660	4.680	4.490	4.490	4.304	13,085,556
2022-01-24	4.720	4.730	4.650	4.670	4.476	8,744,962
2022-01-21	4.820	4.870	4.720	4.730	4.534	12,217,739
2022-01-20	5.020	5.050	4.820	4.840	4.639	17,660,228
2022-01-19	5.000	5.120	4.980	5.020	4.812	14,598,363
2022-01-18	5.150	5.210	4.980	5.010	4.802	19,539,597
2022-01-17	5.100	5.180	5.090	5.150	4.936	11,146,766
2022-01-14	5.180	5.220	5.100	5.100	4.888	12,901,801
2022-01-13	5.270	5.310	5.160	5.180	4.965	13,569,079
2022-01-12	5.250	5.380	5.220	5.270	5.051	14,079,991
2022-01-11	5.170	5.320	5.140	5.220	5.003	18,366,991
2022-01-10	5.150	5.200	5.110	5.150	4.936	12,407,111
2022-01-07	5.260	5.320	5.100	5.130	4.917	19,513,412
2022-01-06	5.230	5.290	5.210	5.240	5.023	15,655,815
2022-01-05	5.250	5.320	5.190	5.250	5.032	25,125,324
2022-01-04	5.170	5.300	5.170	5.240	5.023	27,704,983
2021-12-31	5.090	5.180	5.070	5.150	4.936	16,606,334
2021-12-30	5.150	5.160	5.050	5.090	4.879	15,093,100
2021-12-29	4.960	5.220	4.910	5.110	4.898	32,076,395
2021-12-28	4.920	4.960	4.880	4.950	4.745	9,279,850
2021-12-27	4.870	4.970	4.860	4.940	4.735	12,297,264
2021-12-24	5.040	5.070	4.850	4.860	4.658	21,130,248
2021-12-23	5.060	5.110	5.030	5.050	4.841	12,897,226
2021-12-22	5.080	5.120	4.960	5.060	4.850	19,814,795
2021-12-21	5.020	5.100	4.960	5.060	4.850	19,073,902
2021-12-20	5.120	5.160	4.950	5.000	4.793	26,662,031
2021-12-17	5.200	5.240	5.130	5.160	4.946	29,944,078
2021-12-16	5.120	5.320	5.010	5.190	4.975	49,951,023
2021-12-15	4.910	5.090	4.860	5.050	4.841	31,745,829
2021-12-14	4.850	4.880	4.760	4.870	4.668	13,293,485
2021-12-13	4.840	4.850	4.790	4.840	4.639	13,098,511
2021-12-10	4.880	4.930	4.800	4.840	4.639	13,604,651
2021-12-09	4.920	4.940	4.860	4.880	4.678	12,873,428
2021-12-08	4.830	4.980	4.820	4.930	4.725	14,758,225
2021-12-07	4.990	5.020	4.770	4.830	4.630	18,633,328
2021-12-06	5.040	5.130	4.940	4.960	4.754	19,434,522
2021-12-03	5.000	5.040	4.970	4.990	4.783	12,294,737
2021-12-02	5.060	5.110	4.970	4.980	4.773	16,178,454
2021-12-01	5.010	5.070	4.950	5.060	4.850	17,758,878
2021-11-30	4.880	5.050	4.860	5.030	4.821	28,951,919
2021-11-29	4.800	4.870	4.760	4.840	4.639	12,297,010
2021-11-26	4.950	4.950	4.820	4.850	4.649	16,247,583
2021-11-25	4.890	4.970	4.860	4.910	4.706	16,512,311
2021-11-24	4.950	4.950	4.830	4.870	4.668	18,523,933
2021-11-23	4.860	4.980	4.840	4.950	4.745	20,910,402
2021-11-22	4.830	4.900	4.830	4.860	4.658	16,669,100
2021-11-19	4.810	4.870	4.770	4.860	4.658	19,884,474
2021-11-18	4.760	4.870	4.760	4.810	4.610	25,043,748
2021-11-17	4.660	4.760	4.630	4.750	4.553	16,514,826
2021-11-16	4.680	4.710	4.640	4.660	4.467	14,573,974
2021-11-15	4.590	4.690	4.550	4.680	4.486	14,806,810
2021-11-12	4.580	4.640	4.560	4.600	4.409	11,496,535
2021-11-11	4.490	4.610	4.470	4.590	4.400	16,226,462

← NewerPage 20 of 21 · 1,212 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.