FSPG Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.470 | 4.490 | 4.410 | 4.490 | 4.304 | 10,910,885 |
| 2021-11-09 | 4.440 | 4.500 | 4.430 | 4.490 | 4.304 | 9,671,270 |
| 2021-11-08 | 4.450 | 4.490 | 4.400 | 4.460 | 4.275 | 10,490,727 |
| 2021-11-05 | 4.540 | 4.570 | 4.440 | 4.450 | 4.265 | 14,269,792 |
| 2021-11-04 | 4.500 | 4.560 | 4.470 | 4.550 | 4.361 | 11,595,202 |
| 2021-11-03 | 4.530 | 4.560 | 4.450 | 4.490 | 4.304 | 11,113,850 |
| 2021-11-02 | 4.650 | 4.710 | 4.470 | 4.530 | 4.342 | 17,223,755 |
| 2021-11-01 | 4.550 | 4.690 | 4.490 | 4.650 | 4.457 | 16,881,509 |
| 2021-10-29 | 4.500 | 4.600 | 4.460 | 4.550 | 4.361 | 13,640,130 |
| 2021-10-28 | 4.590 | 4.610 | 4.410 | 4.490 | 4.304 | 17,664,578 |
| 2021-10-27 | 4.630 | 4.670 | 4.520 | 4.590 | 4.400 | 16,080,183 |
| 2021-10-26 | 4.780 | 4.790 | 4.670 | 4.690 | 4.495 | 18,664,461 |
← NewerPage 21 of 21 · 1,212 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.