FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.890	6.890	6.770	6.810	6.804	24,689,710
2025-07-24	6.830	6.930	6.820	6.890	6.884	26,529,023
2025-07-23	7.020	7.050	6.810	6.830	6.824	35,233,690
2025-07-22	6.920	6.980	6.870	6.950	6.944	35,695,159
2025-07-21	6.800	6.930	6.800	6.930	6.924	38,725,280
2025-07-18	6.760	6.860	6.760	6.800	6.794	26,632,603
2025-07-17	6.640	6.770	6.620	6.750	6.744	21,554,203
2025-07-16	6.660	6.720	6.650	6.670	6.665	14,868,900
2025-07-15	6.800	6.800	6.610	6.660	6.655	27,522,835
2025-07-14	6.750	6.850	6.730	6.810	6.804	21,472,800
2025-07-11	6.770	6.810	6.720	6.760	6.754	26,430,421
2025-07-10	6.780	6.830	6.740	6.780	6.774	19,604,821
2025-07-09	6.880	6.900	6.760	6.790	6.784	26,950,805
2025-07-08	6.810	6.880	6.780	6.880	6.874	28,300,450
2025-07-07	6.710	6.890	6.710	6.820	6.814	27,618,350
2025-07-04	6.880	6.880	6.740	6.750	6.744	33,206,809
2025-07-03	6.800	6.930	6.760	6.890	6.884	48,540,800
2025-07-02	6.830	6.860	6.740	6.770	6.764	43,634,005
2025-07-01	7.080	7.100	6.820	6.880	6.874	82,216,257
2025-06-30	6.950	7.130	6.880	7.120	7.114	102,082,916
2025-06-27	8.000	8.010	7.020	7.030	7.024	218,711,869
2025-06-26	7.000	7.280	6.960	7.280	7.274	56,507,650
2025-06-25	6.430	6.700	6.420	6.620	6.615	53,548,690
2025-06-24	6.180	6.410	6.170	6.400	6.395	24,884,400
2025-06-23	6.110	6.170	6.030	6.170	6.165	10,944,333
2025-06-20	6.140	6.250	6.110	6.120	6.115	10,802,600
2025-06-19	6.320	6.330	6.100	6.120	6.115	16,770,592
2025-06-18	6.420	6.430	6.310	6.340	6.300	11,337,793
2025-06-17	6.370	6.480	6.310	6.410	6.369	13,983,115
2025-06-16	6.320	6.380	6.280	6.350	6.310	12,098,119
2025-06-13	6.430	6.480	6.300	6.310	6.270	16,383,991
2025-06-12	6.410	6.440	6.360	6.360	6.320	18,928,492
2025-06-11	6.400	6.490	6.400	6.440	6.399	17,119,701
2025-06-10	6.460	6.580	6.360	6.430	6.389	29,517,350
2025-06-09	6.380	6.460	6.380	6.450	6.409	15,612,100
2025-06-06	6.460	6.460	6.380	6.400	6.359	16,087,300
2025-06-05	6.440	6.490	6.350	6.470	6.429	22,772,802
2025-06-04	6.380	6.460	6.360	6.420	6.379	17,808,900
2025-06-03	6.410	6.470	6.380	6.400	6.359	23,572,600
2025-05-30	6.660	6.700	6.500	6.510	6.469	24,761,802
2025-05-29	6.650	6.740	6.610	6.720	6.677	26,429,850
2025-05-28	6.830	6.870	6.670	6.680	6.638	42,652,565
2025-05-27	6.860	6.930	6.760	6.900	6.856	49,981,829
2025-05-26	6.760	7.050	6.710	6.980	6.936	87,276,685
2025-05-23	6.930	6.940	6.770	6.860	6.817	107,483,467
2025-05-22	6.660	6.770	6.480	6.480	6.439	49,528,374
2025-05-21	6.460	6.780	6.370	6.680	6.638	71,099,742
2025-05-20	6.410	6.480	6.280	6.460	6.419	39,464,643
2025-05-19	6.280	6.590	6.280	6.410	6.369	48,064,804
2025-05-16	6.200	6.240	6.140	6.170	6.131	12,525,000
2025-05-15	6.310	6.350	6.190	6.190	6.151	17,221,150
2025-05-14	6.320	6.360	6.220	6.320	6.280	22,131,401
2025-05-13	6.380	6.470	6.280	6.320	6.280	19,638,400
2025-05-12	6.290	6.370	6.290	6.310	6.270	18,352,930
2025-05-09	6.450	6.460	6.220	6.260	6.220	27,582,301
2025-05-08	6.350	6.580	6.280	6.470	6.429	40,049,460
2025-05-07	6.450	6.520	6.280	6.350	6.310	36,511,763
2025-05-06	6.400	6.460	6.320	6.400	6.359	44,531,799
2025-04-30	6.850	6.880	6.290	6.370	6.330	53,013,563
2025-04-29	6.520	6.650	6.460	6.640	6.598	17,050,591

← NewerPage 6 of 21 · 1,219 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.