FSPG Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.850 | 5.970 | 5.740 | 5.740 | 5.704 | 27,207,850 |
| 2025-01-22 | 5.860 | 5.880 | 5.760 | 5.780 | 5.743 | 17,235,400 |
| 2025-01-21 | 5.960 | 6.020 | 5.820 | 5.860 | 5.823 | 24,883,962 |
| 2025-01-20 | 5.960 | 5.990 | 5.830 | 5.950 | 5.912 | 27,710,900 |
| 2025-01-17 | 5.870 | 5.930 | 5.780 | 5.900 | 5.863 | 21,059,400 |
| 2025-01-16 | 5.910 | 5.920 | 5.800 | 5.870 | 5.833 | 26,856,516 |
| 2025-01-15 | 5.850 | 5.880 | 5.770 | 5.810 | 5.773 | 25,386,150 |
| 2025-01-14 | 5.570 | 5.900 | 5.570 | 5.900 | 5.863 | 31,450,101 |
| 2025-01-13 | 5.490 | 5.580 | 5.370 | 5.570 | 5.535 | 23,378,950 |
| 2025-01-10 | 5.790 | 5.870 | 5.620 | 5.630 | 5.594 | 27,019,700 |
| 2025-01-09 | 5.660 | 5.920 | 5.660 | 5.840 | 5.803 | 32,904,619 |
| 2025-01-08 | 5.670 | 5.770 | 5.460 | 5.720 | 5.684 | 34,595,600 |
| 2025-01-07 | 5.590 | 5.710 | 5.560 | 5.700 | 5.664 | 26,769,501 |
| 2025-01-06 | 5.570 | 5.650 | 5.400 | 5.590 | 5.555 | 30,343,309 |
| 2025-01-03 | 5.860 | 5.910 | 5.550 | 5.600 | 5.565 | 38,993,249 |
| 2025-01-02 | 5.950 | 6.060 | 5.770 | 5.830 | 5.793 | 35,232,288 |
| 2024-12-31 | 6.100 | 6.150 | 5.920 | 5.940 | 5.902 | 31,499,006 |
| 2024-12-30 | 6.230 | 6.290 | 6.020 | 6.070 | 6.032 | 43,847,086 |
| 2024-12-27 | 6.030 | 6.260 | 6.010 | 6.150 | 6.111 | 35,186,036 |
| 2024-12-26 | 5.960 | 6.090 | 5.940 | 6.030 | 5.992 | 25,772,996 |
| 2024-12-25 | 6.140 | 6.170 | 5.870 | 5.970 | 5.932 | 37,879,904 |
| 2024-12-24 | 6.110 | 6.190 | 5.980 | 6.140 | 6.101 | 37,599,243 |
| 2024-12-23 | 6.500 | 6.520 | 6.050 | 6.070 | 6.032 | 63,839,131 |
| 2024-12-20 | 6.410 | 6.700 | 6.410 | 6.510 | 6.469 | 41,874,791 |
| 2024-12-19 | 6.460 | 6.530 | 6.330 | 6.410 | 6.369 | 53,619,839 |
| 2024-12-18 | 6.610 | 6.740 | 6.430 | 6.540 | 6.499 | 72,681,070 |
| 2024-12-17 | 7.190 | 7.370 | 6.630 | 6.700 | 6.658 | 109,044,851 |
| 2024-12-16 | 6.950 | 7.300 | 6.920 | 7.190 | 7.144 | 123,503,833 |
| 2024-12-13 | 6.890 | 7.010 | 6.850 | 6.900 | 6.856 | 65,082,761 |
| 2024-12-12 | 6.960 | 6.990 | 6.830 | 6.920 | 6.876 | 46,405,050 |
| 2024-12-11 | 6.790 | 6.970 | 6.790 | 6.960 | 6.916 | 50,454,250 |
| 2024-12-10 | 7.010 | 7.080 | 6.830 | 6.850 | 6.807 | 84,525,735 |
| 2024-12-09 | 7.050 | 7.080 | 6.730 | 6.840 | 6.797 | 91,749,501 |
| 2024-12-06 | 7.130 | 7.200 | 7.010 | 7.080 | 7.035 | 83,007,676 |
| 2024-12-05 | 7.030 | 7.280 | 7.000 | 7.200 | 7.154 | 88,632,146 |
| 2024-12-04 | 7.350 | 7.350 | 7.060 | 7.100 | 7.055 | 105,317,447 |
| 2024-12-03 | 7.160 | 7.440 | 7.080 | 7.420 | 7.373 | 157,018,936 |
| 2024-12-02 | 6.990 | 7.130 | 6.960 | 7.130 | 7.085 | 125,481,868 |
| 2024-11-29 | 7.090 | 7.160 | 6.820 | 7.000 | 6.956 | 149,574,573 |
| 2024-11-28 | 7.620 | 7.770 | 6.980 | 7.030 | 6.985 | 207,598,551 |
| 2024-11-27 | 7.380 | 7.590 | 7.370 | 7.370 | 7.323 | 164,274,430 |
| 2024-11-26 | 8.300 | 8.700 | 8.190 | 8.190 | 8.138 | 182,351,350 |
| 2024-11-25 | 9.800 | 10.880 | 9.100 | 9.100 | 9.042 | 358,543,154 |
| 2024-11-22 | 9.900 | 10.110 | 9.660 | 10.110 | 10.046 | 328,147,441 |
| 2024-11-21 | 9.190 | 9.190 | 9.190 | 9.190 | 9.132 | 22,258,299 |
| 2024-11-20 | 8.350 | 8.350 | 8.350 | 8.350 | 8.297 | 18,122,002 |
| 2024-11-19 | 7.590 | 7.590 | 7.590 | 7.590 | 7.542 | 9,280,374 |
| 2024-11-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.856 | 1,894,352 |
| 2024-11-15 | 6.270 | 6.270 | 6.270 | 6.270 | 6.230 | 3,825,412 |
| 2024-11-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.664 | 0 |
| 2024-11-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.664 | 0 |
| 2024-11-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.664 | 0 |
| 2024-11-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.664 | 0 |
| 2024-11-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.664 | 0 |
| 2024-11-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.664 | 0 |
| 2024-11-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.664 | 0 |
| 2024-11-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.664 | 0 |
| 2024-11-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.664 | 0 |
| 2024-11-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.664 | 0 |
| 2024-10-31 | 5.200 | 5.700 | 5.190 | 5.700 | 5.664 | 66,685,999 |
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.