FSPG Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.140 | 5.250 | 5.110 | 5.180 | 5.147 | 30,335,599 |
| 2024-10-29 | 5.200 | 5.420 | 5.130 | 5.140 | 5.107 | 53,632,687 |
| 2024-10-28 | 5.110 | 5.300 | 5.100 | 5.240 | 5.207 | 50,277,383 |
| 2024-10-25 | 4.860 | 5.130 | 4.860 | 5.070 | 5.038 | 58,402,310 |
| 2024-10-24 | 4.800 | 4.950 | 4.740 | 4.880 | 4.849 | 41,545,054 |
| 2024-10-23 | 4.910 | 4.980 | 4.700 | 4.780 | 4.750 | 86,958,341 |
| 2024-10-22 | 4.420 | 4.840 | 4.400 | 4.840 | 4.809 | 65,367,308 |
| 2024-10-21 | 4.350 | 4.420 | 4.330 | 4.400 | 4.372 | 18,232,385 |
| 2024-10-18 | 4.280 | 4.370 | 4.260 | 4.330 | 4.303 | 20,179,966 |
| 2024-10-17 | 4.320 | 4.360 | 4.280 | 4.280 | 4.253 | 12,473,565 |
| 2024-10-16 | 4.230 | 4.350 | 4.200 | 4.320 | 4.293 | 13,928,602 |
| 2024-10-15 | 4.230 | 4.320 | 4.180 | 4.250 | 4.223 | 16,721,350 |
| 2024-10-14 | 4.170 | 4.260 | 4.110 | 4.240 | 4.213 | 13,596,364 |
| 2024-10-11 | 4.240 | 4.250 | 4.080 | 4.150 | 4.124 | 18,106,331 |
| 2024-10-10 | 4.270 | 4.420 | 4.200 | 4.250 | 4.223 | 20,876,649 |
| 2024-10-09 | 4.600 | 4.600 | 4.230 | 4.270 | 4.243 | 34,705,671 |
| 2024-10-08 | 4.770 | 4.770 | 4.400 | 4.640 | 4.611 | 58,976,013 |
| 2024-09-30 | 4.160 | 4.380 | 4.090 | 4.340 | 4.313 | 38,212,342 |
| 2024-09-27 | 3.980 | 4.080 | 3.970 | 4.030 | 4.004 | 18,716,934 |
| 2024-09-26 | 3.870 | 3.950 | 3.870 | 3.940 | 3.915 | 9,147,847 |
| 2024-09-25 | 3.920 | 3.980 | 3.880 | 3.880 | 3.855 | 13,503,010 |
| 2024-09-24 | 3.850 | 3.900 | 3.790 | 3.890 | 3.865 | 9,679,268 |
| 2024-09-23 | 3.780 | 3.830 | 3.760 | 3.820 | 3.796 | 6,578,000 |
| 2024-09-20 | 3.740 | 3.780 | 3.740 | 3.760 | 3.736 | 4,374,557 |
| 2024-09-19 | 3.650 | 3.770 | 3.640 | 3.760 | 3.736 | 6,908,651 |
| 2024-09-18 | 3.650 | 3.670 | 3.560 | 3.640 | 3.617 | 5,293,787 |
| 2024-09-13 | 3.680 | 3.700 | 3.650 | 3.660 | 3.637 | 3,893,800 |
| 2024-09-12 | 3.690 | 3.730 | 3.660 | 3.680 | 3.657 | 4,150,800 |
| 2024-09-11 | 3.710 | 3.730 | 3.670 | 3.700 | 3.677 | 4,191,301 |
| 2024-09-10 | 3.710 | 3.740 | 3.640 | 3.720 | 3.696 | 4,718,700 |
| 2024-09-09 | 3.690 | 3.730 | 3.660 | 3.710 | 3.687 | 3,067,249 |
| 2024-09-06 | 3.760 | 3.760 | 3.690 | 3.690 | 3.667 | 4,837,010 |
| 2024-09-05 | 3.750 | 3.770 | 3.710 | 3.760 | 3.736 | 5,302,401 |
| 2024-09-04 | 3.780 | 3.800 | 3.720 | 3.740 | 3.716 | 5,177,701 |
| 2024-09-03 | 3.750 | 3.830 | 3.740 | 3.780 | 3.756 | 6,897,600 |
| 2024-09-02 | 3.770 | 3.790 | 3.730 | 3.740 | 3.716 | 6,262,526 |
| 2024-08-30 | 3.680 | 3.800 | 3.680 | 3.780 | 3.756 | 9,667,521 |
| 2024-08-29 | 3.640 | 3.710 | 3.610 | 3.700 | 3.677 | 5,630,136 |
| 2024-08-28 | 3.600 | 3.670 | 3.580 | 3.660 | 3.637 | 5,098,911 |
| 2024-08-27 | 3.670 | 3.700 | 3.590 | 3.600 | 3.577 | 5,744,721 |
| 2024-08-26 | 3.590 | 3.740 | 3.580 | 3.690 | 3.667 | 7,416,814 |
| 2024-08-23 | 3.650 | 3.660 | 3.560 | 3.580 | 3.557 | 5,980,607 |
| 2024-08-22 | 3.710 | 3.750 | 3.630 | 3.650 | 3.627 | 5,676,760 |
| 2024-08-21 | 3.720 | 3.740 | 3.690 | 3.710 | 3.687 | 5,634,517 |
| 2024-08-20 | 3.780 | 3.820 | 3.690 | 3.710 | 3.687 | 13,135,356 |
| 2024-08-19 | 3.770 | 3.860 | 3.770 | 3.800 | 3.776 | 13,393,100 |
| 2024-08-16 | 3.910 | 3.980 | 3.800 | 3.850 | 3.826 | 29,027,736 |
| 2024-08-15 | 3.690 | 3.760 | 3.680 | 3.740 | 3.716 | 6,038,000 |
| 2024-08-14 | 3.680 | 3.720 | 3.670 | 3.700 | 3.677 | 4,944,800 |
| 2024-08-13 | 3.650 | 3.700 | 3.600 | 3.700 | 3.677 | 6,737,400 |
| 2024-08-12 | 3.630 | 3.670 | 3.630 | 3.650 | 3.627 | 4,539,600 |
| 2024-08-09 | 3.640 | 3.680 | 3.630 | 3.650 | 3.627 | 5,157,700 |
| 2024-08-08 | 3.620 | 3.660 | 3.570 | 3.630 | 3.607 | 5,343,416 |
| 2024-08-07 | 3.610 | 3.630 | 3.580 | 3.620 | 3.597 | 4,322,150 |
| 2024-08-06 | 3.560 | 3.610 | 3.560 | 3.600 | 3.577 | 5,648,900 |
| 2024-08-05 | 3.610 | 3.660 | 3.550 | 3.560 | 3.537 | 7,460,300 |
| 2024-08-02 | 3.640 | 3.680 | 3.620 | 3.640 | 3.617 | 5,504,200 |
| 2024-08-01 | 3.670 | 3.720 | 3.640 | 3.670 | 3.647 | 6,428,885 |
| 2024-07-31 | 3.590 | 3.690 | 3.570 | 3.680 | 3.657 | 7,964,600 |
| 2024-07-30 | 3.570 | 3.610 | 3.540 | 3.590 | 3.567 | 5,603,165 |
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.