Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.770	11.380	10.670	11.380	11.293	37,924,100
2024-04-23	10.650	10.770	10.480	10.720	10.638	19,771,996
2024-04-22	10.570	10.800	10.320	10.630	10.549	26,352,645
2024-04-19	10.910	10.950	10.510	10.670	10.588	32,173,004
2024-04-18	10.980	11.240	10.750	11.010	10.926	33,017,994
2024-04-17	10.660	11.130	10.660	11.080	10.995	35,527,384
2024-04-16	10.900	10.950	10.500	10.570	10.489	35,147,229
2024-04-15	11.090	11.360	10.730	10.960	10.876	35,060,152
2024-04-12	11.210	11.530	11.180	11.220	11.134	26,322,440
2024-04-11	11.280	11.540	11.120	11.160	11.074	24,397,156
2024-04-10	11.630	11.670	11.260	11.310	11.223	22,560,914
2024-04-09	11.500	11.720	11.350	11.720	11.630	27,102,722
2024-04-08	11.990	11.990	11.500	11.520	11.432	27,366,415
2024-04-03	12.020	12.120	11.750	11.900	11.809	22,741,286
2024-04-02	12.340	12.390	11.980	12.070	11.977	29,567,759
2024-04-01	12.280	12.610	12.150	12.400	12.305	33,564,647
2024-03-29	12.050	12.280	11.640	12.280	12.186	18,744,414
2024-03-28	11.670	12.290	11.530	12.070	11.977	51,773,395
2024-03-27	12.720	12.750	11.460	11.530	11.442	64,141,948
2024-03-26	13.010	13.320	12.690	12.720	12.623	40,522,312
2024-03-25	13.600	13.780	12.980	13.010	12.910	43,984,610
2024-03-22	13.800	14.030	13.500	13.580	13.476	35,757,899
2024-03-21	13.870	14.110	13.820	13.840	13.734	27,220,056
2024-03-20	13.810	14.040	13.680	13.870	13.764	28,734,851
2024-03-19	14.120	14.170	13.860	13.880	13.774	33,664,116
2024-03-18	13.890	14.170	13.870	14.060	13.952	39,959,250
2024-03-15	13.610	13.930	13.470	13.910	13.803	32,352,563
2024-03-14	14.120	14.130	13.600	13.730	13.625	48,237,507
2024-03-13	14.160	14.380	13.810	14.100	13.992	49,973,741
2024-03-12	14.100	14.380	13.850	14.000	13.893	44,588,402
2024-03-11	14.100	14.330	13.750	14.270	14.161	64,491,174
2024-03-08	13.550	14.400	13.330	14.350	14.240	80,962,099
2024-03-07	13.580	14.030	13.420	13.460	13.357	54,744,813
2024-03-06	13.580	13.700	13.100	13.490	13.387	46,250,273
2024-03-05	14.060	14.160	13.500	13.760	13.655	53,064,341
2024-03-04	13.510	14.310	13.480	13.900	13.793	69,372,485
2024-03-01	13.430	13.750	13.200	13.470	13.367	61,121,313
2024-02-29	12.160	13.200	12.120	13.050	12.950	40,577,217
2024-02-28	13.350	13.550	12.390	12.410	12.315	55,043,972
2024-02-27	12.310	13.330	12.230	13.300	13.198	53,563,123
2024-02-26	12.120	12.750	12.010	12.500	12.404	41,541,104
2024-02-23	12.200	12.250	11.780	12.020	11.928	36,057,945
2024-02-22	11.480	12.040	11.480	12.020	11.928	47,219,003
2024-02-21	11.180	11.700	11.060	11.260	11.174	33,884,960
2024-02-20	11.400	11.400	11.090	11.270	11.184	34,647,227
2024-02-19	11.800	11.800	11.170	11.540	11.452	67,726,419
2024-02-08	10.050	11.130	10.050	11.130	11.045	41,053,943
2024-02-07	9.600	10.420	9.600	10.120	10.042	66,766,190
2024-02-06	8.610	9.590	8.380	9.530	9.457	61,247,507
2024-02-05	9.610	9.680	8.720	8.720	8.653	66,304,839
2024-02-02	10.470	10.590	9.300	9.690	9.616	53,514,200
2024-02-01	10.390	10.610	10.100	10.330	10.251	32,988,474
2024-01-31	10.870	11.040	10.260	10.330	10.251	33,838,057
2024-01-30	11.300	11.400	10.810	10.880	10.797	25,372,153
2024-01-29	11.750	11.780	11.300	11.320	11.233	21,409,704
2024-01-26	12.140	12.200	11.700	11.750	11.660	28,701,439
2024-01-25	11.680	12.320	11.530	12.240	12.146	33,289,590
2024-01-24	11.700	11.860	11.140	11.600	11.511	25,542,675
2024-01-23	11.510	11.730	11.200	11.650	11.561	32,362,853
2024-01-22	12.300	12.310	11.360	11.460	11.372	28,981,476

← NewerPage 11 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.