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
2021-10-25	4.580	4.700	4.530	4.700	4.505	13,576,602
2021-10-22	4.650	4.750	4.550	4.580	4.390	17,586,766
2021-10-21	4.660	4.700	4.640	4.660	4.467	15,061,650
2021-10-20	4.680	4.720	4.610	4.670	4.476	12,180,417
2021-10-19	4.650	4.700	4.600	4.690	4.495	16,320,550
2021-10-18	4.570	4.660	4.540	4.620	4.428	16,125,734
2021-10-15	4.550	4.580	4.480	4.560	4.371	11,935,250
2021-10-14	4.490	4.630	4.450	4.570	4.380	18,434,591

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.