FSPG Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.550 | 8.050 | 7.510 | 7.750 | 7.744 | 51,523,079 |
| 2025-10-24 | 7.520 | 7.580 | 7.480 | 7.490 | 7.484 | 21,746,089 |
| 2025-10-23 | 7.460 | 7.520 | 7.320 | 7.500 | 7.494 | 21,471,248 |
| 2025-10-22 | 7.610 | 7.610 | 7.450 | 7.470 | 7.464 | 20,424,411 |
| 2025-10-21 | 7.500 | 7.680 | 7.420 | 7.620 | 7.614 | 23,999,269 |
| 2025-10-20 | 7.530 | 7.590 | 7.400 | 7.550 | 7.544 | 30,674,034 |
| 2025-10-17 | 7.800 | 7.890 | 7.400 | 7.420 | 7.414 | 46,107,297 |
| 2025-10-16 | 8.070 | 8.150 | 7.740 | 7.790 | 7.784 | 43,557,347 |
| 2025-10-15 | 7.860 | 8.090 | 7.830 | 8.070 | 8.063 | 45,572,656 |
| 2025-10-14 | 8.060 | 8.100 | 7.810 | 7.870 | 7.864 | 46,542,949 |
| 2025-10-13 | 7.640 | 8.060 | 7.640 | 8.020 | 8.013 | 54,903,138 |
| 2025-10-10 | 8.120 | 8.320 | 7.900 | 8.170 | 8.163 | 90,479,013 |
| 2025-10-09 | 7.970 | 8.180 | 7.930 | 8.000 | 7.993 | 79,105,405 |
| 2025-09-30 | 7.960 | 8.010 | 7.750 | 7.820 | 7.814 | 101,917,589 |
| 2025-09-29 | 7.420 | 7.940 | 7.400 | 7.940 | 7.933 | 68,594,350 |
| 2025-09-26 | 7.280 | 7.320 | 7.150 | 7.220 | 7.214 | 26,825,100 |
| 2025-09-25 | 7.520 | 7.560 | 7.280 | 7.290 | 7.284 | 40,794,501 |
| 2025-09-24 | 7.390 | 7.600 | 7.290 | 7.550 | 7.544 | 41,241,898 |
| 2025-09-23 | 7.600 | 7.620 | 7.250 | 7.390 | 7.384 | 46,236,039 |
| 2025-09-22 | 7.520 | 7.690 | 7.360 | 7.570 | 7.564 | 44,463,943 |
| 2025-09-19 | 7.520 | 7.540 | 7.350 | 7.410 | 7.404 | 37,996,790 |
| 2025-09-18 | 7.460 | 7.660 | 7.390 | 7.510 | 7.504 | 56,769,018 |
| 2025-09-17 | 7.520 | 7.550 | 7.430 | 7.460 | 7.454 | 29,947,952 |
| 2025-09-16 | 7.540 | 7.570 | 7.320 | 7.520 | 7.514 | 55,830,853 |
| 2025-09-15 | 7.590 | 7.710 | 7.530 | 7.550 | 7.544 | 47,002,182 |
| 2025-09-12 | 7.830 | 7.850 | 7.580 | 7.650 | 7.644 | 66,135,918 |
| 2025-09-11 | 7.660 | 7.950 | 7.580 | 7.820 | 7.814 | 72,295,452 |
| 2025-09-10 | 7.720 | 7.810 | 7.490 | 7.710 | 7.704 | 76,159,665 |
| 2025-09-09 | 7.700 | 7.940 | 7.560 | 7.610 | 7.604 | 86,606,002 |
| 2025-09-08 | 7.670 | 7.990 | 7.550 | 7.730 | 7.724 | 98,251,839 |
| 2025-09-05 | 7.350 | 7.560 | 7.300 | 7.550 | 7.544 | 87,560,952 |
| 2025-09-04 | 7.260 | 7.550 | 7.190 | 7.330 | 7.324 | 108,598,375 |
| 2025-09-03 | 7.260 | 7.260 | 7.070 | 7.140 | 7.134 | 57,739,270 |
| 2025-09-02 | 7.200 | 7.270 | 7.100 | 7.200 | 7.194 | 70,854,712 |
| 2025-09-01 | 6.970 | 7.160 | 6.930 | 7.160 | 7.154 | 51,230,582 |
| 2025-08-29 | 6.860 | 7.010 | 6.800 | 6.950 | 6.944 | 34,382,500 |
| 2025-08-28 | 6.800 | 6.900 | 6.630 | 6.840 | 6.834 | 31,791,019 |
| 2025-08-27 | 7.020 | 7.070 | 6.800 | 6.800 | 6.794 | 39,954,345 |
| 2025-08-26 | 7.050 | 7.080 | 6.990 | 7.050 | 7.044 | 24,772,909 |
| 2025-08-25 | 7.090 | 7.100 | 7.010 | 7.050 | 7.044 | 32,553,532 |
| 2025-08-22 | 7.060 | 7.080 | 6.980 | 7.060 | 7.054 | 35,891,196 |
| 2025-08-21 | 7.150 | 7.210 | 7.050 | 7.060 | 7.054 | 31,837,739 |
| 2025-08-20 | 7.100 | 7.210 | 7.050 | 7.150 | 7.144 | 33,430,632 |
| 2025-08-19 | 7.220 | 7.260 | 7.090 | 7.120 | 7.114 | 44,352,245 |
| 2025-08-18 | 6.950 | 7.380 | 6.910 | 7.210 | 7.204 | 79,619,257 |
| 2025-08-15 | 6.880 | 6.940 | 6.860 | 6.940 | 6.934 | 32,401,735 |
| 2025-08-14 | 6.970 | 6.980 | 6.810 | 6.900 | 6.894 | 42,796,085 |
| 2025-08-13 | 6.800 | 6.970 | 6.760 | 6.950 | 6.944 | 68,752,921 |
| 2025-08-12 | 6.750 | 6.750 | 6.650 | 6.720 | 6.715 | 16,871,100 |
| 2025-08-11 | 6.660 | 6.780 | 6.630 | 6.760 | 6.754 | 25,284,081 |
| 2025-08-08 | 6.650 | 6.670 | 6.600 | 6.630 | 6.625 | 14,218,630 |
| 2025-08-07 | 6.710 | 6.710 | 6.650 | 6.670 | 6.665 | 14,433,601 |
| 2025-08-06 | 6.710 | 6.720 | 6.650 | 6.710 | 6.705 | 15,109,585 |
| 2025-08-05 | 6.650 | 6.720 | 6.640 | 6.710 | 6.705 | 16,413,935 |
| 2025-08-04 | 6.580 | 6.640 | 6.520 | 6.640 | 6.635 | 13,089,860 |
| 2025-08-01 | 6.580 | 6.630 | 6.560 | 6.620 | 6.615 | 12,556,617 |
| 2025-07-31 | 6.670 | 6.720 | 6.580 | 6.610 | 6.605 | 20,435,782 |
| 2025-07-30 | 6.800 | 6.800 | 6.640 | 6.700 | 6.695 | 19,337,340 |
| 2025-07-29 | 6.830 | 6.840 | 6.700 | 6.770 | 6.764 | 23,932,354 |
| 2025-07-28 | 6.880 | 6.900 | 6.800 | 6.840 | 6.834 | 21,921,280 |
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.