FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.100	18.990	16.800	18.990	18.974	100,258,372
2026-04-23	18.340	18.380	17.250	17.260	17.246	64,552,071
2026-04-22	17.610	18.340	17.510	18.210	18.195	74,966,241
2026-04-21	18.010	18.460	17.400	17.770	17.755	73,555,212
2026-04-20	18.010	18.350	17.470	18.040	18.025	86,251,061
2026-04-17	17.270	18.890	17.110	18.420	18.405	113,411,846
2026-04-16	17.550	18.010	16.870	17.290	17.276	109,644,059
2026-04-15	19.000	20.710	18.000	18.120	18.105	154,784,531
2026-04-14	19.090	19.230	18.300	18.880	18.864	57,217,403
2026-04-13	17.940	19.510	17.830	19.360	19.344	63,246,501
2026-04-10	17.530	18.180	17.140	18.120	18.105	77,965,431
2026-04-09	17.530	17.940	17.120	17.410	17.396	50,392,302
2026-04-08	17.660	18.170	17.050	17.890	17.875	75,888,307
2026-04-07	17.600	17.920	16.860	17.650	17.635	62,340,873
2026-04-03	17.410	17.750	16.890	17.370	17.356	48,449,438
2026-04-02	17.900	18.190	17.280	17.590	17.576	51,063,056
2026-04-01	18.610	18.670	17.880	17.960	17.945	59,537,465
2026-03-31	19.090	19.150	18.100	18.300	18.285	69,504,286
2026-03-30	18.980	19.470	18.530	19.150	19.134	86,867,509
2026-03-27	17.910	19.750	17.710	19.590	19.574	128,311,475
2026-03-26	17.030	18.730	16.910	18.460	18.445	88,022,046
2026-03-25	16.550	17.440	16.010	17.030	17.016	74,766,147
2026-03-24	16.580	16.870	15.840	16.520	16.506	58,129,661
2026-03-23	15.500	17.280	15.400	16.400	16.387	94,165,690
2026-03-20	15.080	16.170	14.910	15.730	15.717	87,052,193
2026-03-19	15.810	15.820	14.800	14.980	14.968	57,160,587
2026-03-18	16.100	16.390	15.420	15.820	15.807	66,535,320
2026-03-17	16.900	17.160	16.010	16.090	16.077	84,560,917
2026-03-16	16.770	17.500	16.670	16.910	16.896	83,880,407
2026-03-13	17.440	17.600	16.950	17.120	17.106	90,953,121
2026-03-12	16.090	17.040	15.750	16.630	16.616	94,321,835
2026-03-11	14.780	16.030	14.630	15.900	15.887	107,693,001
2026-03-10	14.630	15.170	14.500	14.820	14.808	76,869,409
2026-03-09	13.080	14.500	12.790	14.500	14.488	83,065,081
2026-03-06	13.330	13.330	12.810	13.180	13.169	39,189,700
2026-03-05	13.350	13.580	13.150	13.360	13.349	42,710,931
2026-03-04	12.700	13.160	12.550	12.900	12.889	25,357,554
2026-03-03	13.270	13.610	12.780	13.070	13.059	52,318,984
2026-03-02	13.300	13.460	13.000	13.150	13.139	37,406,673
2026-02-27	13.540	13.800	13.430	13.540	13.529	35,714,927
2026-02-26	14.490	14.640	13.450	13.720	13.709	70,889,219
2026-02-25	14.270	14.820	13.740	14.510	14.498	55,794,462
2026-02-24	14.210	14.650	13.790	14.280	14.268	71,412,733
2026-02-13	13.170	14.180	13.000	13.880	13.869	68,841,983
2026-02-12	13.390	13.690	13.080	13.180	13.169	46,125,951
2026-02-11	13.210	13.690	13.160	13.630	13.619	55,610,280
2026-02-10	13.460	13.480	13.080	13.260	13.249	37,170,757
2026-02-09	12.910	13.630	12.780	13.480	13.469	88,708,673
2026-02-06	11.850	13.190	11.800	12.910	12.899	114,738,886
2026-02-05	12.000	12.380	11.730	11.990	11.980	37,349,501
2026-02-04	12.210	12.270	11.760	12.100	12.090	35,769,900
2026-02-03	12.050	12.310	11.750	12.230	12.220	34,444,893
2026-02-02	12.150	12.700	11.900	11.930	11.920	37,456,703
2026-01-30	11.590	12.620	11.590	12.360	12.350	58,627,298
2026-01-29	12.000	12.100	11.670	11.710	11.700	32,655,493
2026-01-28	12.000	12.020	11.800	11.980	11.970	24,764,176
2026-01-27	12.610	12.610	11.800	12.070	12.060	51,188,451
2026-01-26	13.010	13.030	12.560	12.640	12.630	38,361,600
2026-01-23	13.000	13.090	12.700	13.010	12.999	41,094,482
2026-01-22	12.710	12.850	12.350	12.830	12.819	36,777,035

← NewerPage 3 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.