FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.540	13.010	12.500	12.610	12.600	42,178,887
2026-01-20	13.340	13.370	12.460	12.570	12.560	50,834,337
2026-01-19	13.120	13.550	13.030	13.350	13.339	34,378,403
2026-01-16	13.320	13.670	13.060	13.200	13.189	40,906,249
2026-01-15	12.880	13.580	12.800	13.310	13.299	59,080,770
2026-01-14	13.420	13.600	12.820	12.950	12.939	83,401,461
2026-01-13	13.650	13.980	13.420	13.490	13.479	58,060,892
2026-01-12	13.960	14.090	13.650	13.740	13.729	53,885,384
2026-01-09	14.000	14.140	13.690	13.950	13.939	61,105,951
2026-01-08	14.870	14.990	14.040	14.100	14.088	70,495,528
2026-01-07	15.220	15.450	14.800	15.000	14.988	70,419,844
2026-01-06	15.000	16.110	14.690	15.510	15.497	103,830,696
2026-01-05	14.740	15.330	14.540	14.820	14.808	78,480,436
2025-12-31	14.880	15.070	14.510	14.700	14.688	62,340,891
2025-12-30	15.070	15.290	13.730	14.740	14.728	134,464,864
2025-12-29	14.440	15.640	13.740	15.250	15.237	171,133,226
2025-12-26	13.530	14.220	13.530	14.220	14.208	91,169,279
2025-12-25	12.520	13.090	12.260	12.930	12.919	51,632,605
2025-12-24	13.050	13.210	12.610	12.710	12.700	75,134,800
2025-12-23	12.440	13.300	12.150	12.930	12.919	87,919,357
2025-12-22	11.880	12.780	11.810	12.400	12.390	67,273,040
2025-12-19	11.660	12.010	11.480	11.880	11.870	42,785,672
2025-12-18	11.580	12.020	11.500	11.720	11.710	46,353,966
2025-12-17	11.100	12.100	10.900	11.820	11.810	88,239,151
2025-12-16	11.550	11.720	10.940	11.140	11.131	71,669,853
2025-12-15	11.990	12.330	11.700	11.740	11.730	62,591,125
2025-12-12	13.000	13.190	11.680	11.860	11.850	124,585,217
2025-12-11	13.130	13.900	12.940	12.980	12.969	110,022,806
2025-12-10	12.810	13.000	11.970	12.800	12.789	124,725,215
2025-12-09	12.620	12.620	11.880	12.200	12.190	61,052,977
2025-12-08	12.850	13.010	12.380	12.620	12.610	65,879,961
2025-12-05	12.120	13.100	11.950	12.880	12.869	87,601,608
2025-12-04	12.130	12.790	12.130	12.200	12.190	87,776,017
2025-12-03	13.270	13.300	12.200	12.310	12.300	109,310,788
2025-12-02	14.270	14.770	12.560	13.020	13.009	127,602,731
2025-12-01	14.280	14.580	13.310	13.540	13.529	127,215,644
2025-11-28	12.830	13.970	12.500	13.780	13.769	129,772,559
2025-11-27	12.730	13.430	12.550	12.700	12.690	100,896,124
2025-11-26	13.420	13.450	12.350	12.600	12.590	119,810,538
2025-11-25	12.450	13.220	12.060	13.220	13.209	89,661,938
2025-11-24	12.600	12.770	11.930	12.020	12.010	131,767,494
2025-11-21	13.180	13.720	12.920	12.920	12.909	91,884,877
2025-11-20	13.870	15.180	13.720	14.360	14.348	196,078,251
2025-11-19	12.510	13.870	12.510	13.870	13.859	210,663,621
2025-11-18	14.000	14.430	12.380	12.610	12.600	221,987,504
2025-11-17	12.330	13.750	12.110	13.750	13.739	180,710,483
2025-11-14	12.510	13.400	12.280	12.500	12.490	240,362,869
2025-11-13	11.960	12.400	11.580	12.400	12.390	166,650,359
2025-11-12	10.920	11.330	10.420	11.270	11.261	183,284,803
2025-11-11	10.550	11.380	10.550	10.810	10.801	191,765,927
2025-11-10	10.610	11.430	10.510	10.790	10.781	210,945,222
2025-11-07	9.720	10.630	9.450	10.390	10.381	170,685,873
2025-11-06	9.210	9.980	9.050	9.810	9.802	176,220,386
2025-11-05	8.800	9.500	8.550	9.220	9.212	177,435,599
2025-11-04	8.810	9.430	8.710	8.860	8.853	224,169,074
2025-11-03	7.920	8.570	7.900	8.570	8.563	88,412,569
2025-10-31	7.540	8.080	7.480	7.790	7.784	68,019,690
2025-10-30	7.650	7.650	7.470	7.480	7.474	25,861,134
2025-10-29	7.610	7.680	7.460	7.660	7.654	26,494,981
2025-10-28	7.680	7.700	7.590	7.620	7.614	29,176,443

← NewerPage 4 of 5 · 242 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.