FSPG Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.800	6.800	6.470	6.510	6.469	23,868,200
2025-04-25	6.780	6.890	6.680	6.780	6.737	31,198,110
2025-04-24	6.570	6.790	6.570	6.780	6.737	36,879,410
2025-04-23	6.520	6.630	6.520	6.570	6.528	18,558,351
2025-04-22	6.350	6.550	6.350	6.490	6.449	22,112,065
2025-04-21	6.260	6.380	6.210	6.370	6.330	14,485,000
2025-04-18	6.300	6.350	6.200	6.290	6.250	14,293,300
2025-04-17	6.290	6.420	6.250	6.290	6.250	19,209,500
2025-04-16	6.510	6.540	6.260	6.300	6.260	20,697,350
2025-04-15	6.680	6.780	6.450	6.510	6.469	27,757,078
2025-04-14	6.250	6.550	6.250	6.490	6.449	31,614,300
2025-04-11	5.960	6.220	5.920	6.160	6.121	21,932,360
2025-04-10	6.000	6.180	6.000	6.040	6.002	30,856,902
2025-04-09	5.550	5.940	5.120	5.890	5.853	40,337,800
2025-04-08	5.690	6.000	5.480	5.670	5.634	40,778,205
2025-04-07	6.120	6.250	6.030	6.030	5.992	21,420,900
2025-04-03	6.720	6.780	6.600	6.700	6.658	17,094,587
2025-04-02	6.770	6.810	6.730	6.760	6.717	10,467,024
2025-04-01	6.730	6.890	6.720	6.780	6.737	15,307,507
2025-03-31	6.960	7.020	6.680	6.760	6.717	25,556,680
2025-03-28	7.030	7.030	6.880	6.930	6.886	28,039,037
2025-03-27	6.750	7.070	6.670	7.040	6.995	46,191,040
2025-03-26	6.710	6.900	6.700	6.740	6.697	21,513,802
2025-03-25	6.710	6.820	6.630	6.710	6.667	18,898,806
2025-03-24	7.170	7.170	6.620	6.750	6.707	43,488,136
2025-03-21	6.890	7.100	6.780	7.080	7.035	44,269,759
2025-03-20	6.880	7.000	6.850	6.930	6.886	26,630,850
2025-03-19	7.020	7.060	6.840	6.880	6.836	42,405,213
2025-03-18	7.120	7.140	7.020	7.050	7.005	30,398,280
2025-03-17	7.240	7.290	7.060	7.090	7.045	40,819,853
2025-03-14	7.330	7.330	7.150	7.240	7.194	35,902,229
2025-03-13	7.280	7.350	7.050	7.300	7.254	49,888,950
2025-03-12	7.450	7.470	7.260	7.270	7.224	55,994,262
2025-03-11	7.050	7.410	6.990	7.410	7.363	84,369,531
2025-03-10	7.030	7.120	6.940	7.090	7.045	41,069,191
2025-03-07	7.270	7.270	6.980	7.060	7.015	70,411,410
2025-03-06	7.200	7.560	7.100	7.290	7.244	115,168,866
2025-03-05	7.010	7.500	6.890	7.330	7.284	136,354,805
2025-03-04	7.110	7.340	6.920	6.970	6.926	142,876,113
2025-03-03	6.490	7.110	6.480	7.110	7.065	69,881,505
2025-02-28	6.750	6.750	6.440	6.460	6.419	51,950,900
2025-02-27	6.630	6.910	6.450	6.790	6.747	82,215,050
2025-02-26	6.580	6.700	6.510	6.570	6.528	43,222,932
2025-02-25	6.570	6.680	6.510	6.530	6.489	42,922,460
2025-02-24	6.860	6.880	6.630	6.650	6.608	66,891,663
2025-02-21	6.780	6.920	6.610	6.880	6.836	99,056,153
2025-02-20	6.360	6.810	6.340	6.770	6.727	104,359,488
2025-02-19	6.220	6.410	6.180	6.320	6.280	38,450,248
2025-02-18	6.310	6.500	6.190	6.230	6.191	55,542,395
2025-02-17	6.100	6.620	6.070	6.350	6.310	83,017,321
2025-02-14	6.200	6.220	6.050	6.080	6.041	34,419,392
2025-02-13	6.260	6.310	6.150	6.210	6.171	37,707,701
2025-02-12	6.170	6.260	6.140	6.240	6.200	37,480,218
2025-02-11	6.130	6.260	6.030	6.170	6.131	50,189,903
2025-02-10	6.080	6.110	5.970	6.110	6.071	36,718,250
2025-02-07	5.870	6.070	5.820	6.030	5.992	41,492,802
2025-02-06	5.620	5.870	5.600	5.860	5.823	27,469,273
2025-02-05	5.610	5.680	5.570	5.660	5.624	16,736,473
2025-01-27	5.770	5.810	5.580	5.580	5.545	21,230,203
2025-01-24	5.730	5.780	5.670	5.730	5.694	19,297,250

← NewerPage 7 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.