Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.680	9.700	9.240	9.240	9.209	34,081,400
2024-07-22	9.410	9.750	9.380	9.660	9.627	37,812,316
2024-07-19	9.250	9.620	9.180	9.400	9.368	35,501,700
2024-07-18	9.550	9.550	9.000	9.280	9.249	51,375,400
2024-07-17	9.980	10.010	9.650	9.660	9.627	37,400,000
2024-07-16	9.670	10.130	9.580	10.030	9.996	39,768,067
2024-07-15	9.970	10.000	9.610	9.700	9.667	46,052,639
2024-07-12	10.250	10.280	10.050	10.090	10.056	37,107,500
2024-07-11	10.200	10.360	10.050	10.340	10.305	57,444,980
2024-07-10	9.700	10.150	9.640	10.020	9.986	47,402,558
2024-07-09	9.380	9.760	9.280	9.720	9.687	41,879,668
2024-07-08	9.560	9.690	9.300	9.350	9.319	23,819,056
2024-07-05	9.690	9.690	9.400	9.600	9.568	25,618,911
2024-07-04	9.860	9.980	9.660	9.670	9.637	25,183,300
2024-07-03	9.900	10.010	9.740	9.900	9.867	23,172,365
2024-07-02	10.070	10.100	9.900	9.950	9.916	26,377,903
2024-07-01	10.330	10.400	9.940	10.100	10.066	33,566,100
2024-06-28	9.980	10.550	9.910	10.320	10.285	50,866,029
2024-06-27	10.130	10.210	9.930	9.930	9.897	27,733,332
2024-06-26	9.810	10.180	9.660	10.130	10.096	31,912,314
2024-06-25	10.180	10.230	9.700	9.790	9.757	39,745,653
2024-06-24	10.600	10.690	10.140	10.180	10.146	38,724,673
2024-06-21	10.490	10.820	10.340	10.680	10.644	39,879,804
2024-06-20	10.850	10.990	10.520	10.520	10.485	52,961,775
2024-06-19	11.390	11.470	10.930	10.930	10.893	64,311,626
2024-06-18	11.300	11.690	11.270	11.400	11.362	56,785,631
2024-06-17	11.310	11.490	10.920	11.390	11.352	65,583,307
2024-06-14	11.060	11.650	10.870	11.470	11.431	101,764,407
2024-06-13	11.570	11.620	11.150	11.190	11.152	60,600,863
2024-06-12	11.610	11.780	11.500	11.520	11.481	38,902,017
2024-06-11	11.310	11.680	11.200	11.680	11.641	52,941,988
2024-06-07	11.510	11.700	11.160	11.300	11.262	40,184,300
2024-06-06	11.610	11.920	11.510	11.540	11.501	51,572,900
2024-06-05	11.570	11.820	11.490	11.490	11.451	31,008,276
2024-06-04	11.740	11.920	11.490	11.670	11.631	40,579,479
2024-06-03	11.930	12.100	11.730	11.910	11.870	44,676,687
2024-05-31	11.560	12.050	11.530	11.890	11.850	59,363,433
2024-05-30	11.350	11.720	11.100	11.600	11.511	47,591,244
2024-05-29	11.460	11.820	11.340	11.500	11.412	47,615,335
2024-05-28	11.440	11.900	11.320	11.480	11.392	57,379,103
2024-05-27	11.810	11.900	11.110	11.620	11.531	79,825,143
2024-05-24	11.400	12.200	11.190	11.510	11.422	82,327,656
2024-05-23	11.840	11.860	11.420	11.440	11.352	31,755,990
2024-05-22	11.600	11.690	11.480	11.630	11.541	25,945,199
2024-05-21	11.610	11.730	11.450	11.600	11.511	32,104,835
2024-05-20	11.720	11.760	11.430	11.570	11.481	29,705,365
2024-05-17	11.440	11.650	11.290	11.590	11.501	26,100,774
2024-05-16	11.490	11.830	11.420	11.450	11.362	27,441,100
2024-05-15	11.400	11.650	11.240	11.390	11.303	18,685,349
2024-05-14	11.340	11.640	11.320	11.380	11.293	22,674,112
2024-05-13	11.400	11.580	11.220	11.270	11.184	28,997,304
2024-05-10	11.970	12.020	11.520	11.570	11.481	35,033,597
2024-05-09	11.730	12.080	11.680	11.990	11.898	26,412,900
2024-05-08	11.820	12.090	11.660	11.770	11.680	36,471,400
2024-05-07	11.940	12.170	11.870	11.920	11.829	29,345,571
2024-05-06	12.070	12.150	11.890	11.940	11.848	25,042,786
2024-04-30	12.100	12.140	11.810	11.880	11.789	28,865,624
2024-04-29	11.940	12.140	11.860	12.090	11.997	43,947,168
2024-04-26	11.400	12.110	11.360	11.920	11.829	49,275,681
2024-04-25	11.370	11.650	11.150	11.450	11.362	38,182,500

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0300 CNY
2025-05-28	0.0300 CNY
2024-05-31	0.0500 CNY
2023-06-16	0.0800 CNY
2022-06-16	0.1000 CNY
2021-06-01	0.0800 CNY
2020-05-19	0.0800 CNY
2019-04-22	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.