Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.360	12.650	12.220	12.220	12.126	23,324,264
2024-01-18	12.160	12.330	11.780	12.270	12.176	27,846,363
2024-01-17	12.740	12.820	12.210	12.270	12.176	20,855,127
2024-01-16	12.840	12.950	12.520	12.730	12.632	16,708,134
2024-01-15	12.830	13.080	12.710	12.850	12.752	16,191,240
2024-01-12	13.040	13.170	12.880	12.900	12.801	15,485,087
2024-01-11	12.860	13.190	12.620	13.080	12.980	17,411,624
2024-01-10	13.060	13.140	12.750	12.860	12.761	16,237,358
2024-01-09	13.040	13.330	12.970	13.060	12.960	21,015,195
2024-01-08	13.540	13.660	13.000	13.040	12.940	23,341,200
2024-01-05	13.980	14.010	13.400	13.540	13.436	25,928,339
2024-01-04	14.000	14.150	13.910	13.980	13.873	12,554,909
2024-01-03	14.650	14.700	13.900	14.050	13.942	29,251,671
2024-01-02	14.730	14.950	14.670	14.720	14.607	22,317,700
2023-12-29	14.290	14.910	14.290	14.730	14.617	28,661,234
2023-12-28	14.390	14.510	14.130	14.300	14.190	29,864,006
2023-12-27	13.970	14.640	13.840	14.430	14.319	27,111,759
2023-12-26	14.650	14.650	13.860	13.950	13.843	25,417,849
2023-12-25	14.310	14.670	14.260	14.670	14.558	13,761,987
2023-12-22	14.740	14.780	14.180	14.330	14.220	21,173,193
2023-12-21	14.520	14.700	14.170	14.600	14.488	25,833,422
2023-12-20	15.060	15.070	14.520	14.570	14.458	22,302,866
2023-12-19	14.930	15.010	14.710	14.940	14.825	14,539,889
2023-12-18	15.070	15.090	14.750	14.800	14.687	21,790,816
2023-12-15	15.250	15.440	14.970	15.070	14.954	23,054,894
2023-12-14	15.760	15.840	15.150	15.240	15.123	30,090,742
2023-12-13	15.810	15.890	15.530	15.640	15.520	18,873,803
2023-12-12	16.110	16.200	15.770	15.900	15.778	28,877,791
2023-12-11	15.900	16.290	15.500	16.220	16.096	38,161,227
2023-12-08	15.680	16.150	15.600	16.020	15.897	55,453,041
2023-12-07	15.230	15.690	15.180	15.510	15.391	35,480,794
2023-12-06	15.030	15.360	14.980	15.190	15.074	24,526,739
2023-12-05	15.520	15.560	15.050	15.050	14.935	30,888,266
2023-12-04	15.380	16.030	15.380	15.530	15.411	38,715,550
2023-12-01	15.410	15.800	15.360	15.540	15.421	26,637,304
2023-11-30	15.700	15.930	15.400	15.680	15.560	32,694,233
2023-11-29	15.450	16.350	15.410	15.900	15.778	57,982,688
2023-11-28	15.390	15.700	15.290	15.450	15.332	30,498,535
2023-11-27	15.350	15.670	15.300	15.490	15.371	28,584,590
2023-11-24	15.950	15.950	15.360	15.480	15.361	37,775,398
2023-11-23	15.600	16.010	15.580	15.920	15.798	45,244,546
2023-11-22	16.130	16.500	15.680	15.720	15.600	96,563,810
2023-11-21	17.420	17.850	15.980	16.220	16.096	177,103,282
2023-11-20	16.300	17.080	16.300	17.080	16.949	85,840,878
2023-11-17	15.000	15.830	14.950	15.530	15.411	61,575,385
2023-11-16	15.100	15.270	14.820	14.830	14.716	32,210,350
2023-11-15	15.690	15.820	15.130	15.180	15.064	33,884,800
2023-11-14	15.490	15.650	15.190	15.380	15.262	35,702,300
2023-11-13	15.070	15.680	15.070	15.370	15.252	32,374,800
2023-11-10	15.160	15.550	15.130	15.300	15.183	31,473,922
2023-11-09	15.800	15.920	15.170	15.350	15.232	68,779,824
2023-11-08	15.940	16.300	15.760	15.900	15.778	61,188,429
2023-11-07	16.020	16.710	15.660	15.860	15.738	87,425,444
2023-11-06	16.000	16.420	15.700	16.020	15.897	81,920,933
2023-11-03	14.680	15.510	14.540	15.350	15.232	69,717,289
2023-11-02	14.860	15.350	14.600	14.640	14.528	48,725,429
2023-11-01	14.740	15.240	14.680	15.050	14.935	57,777,104
2023-10-31	14.760	15.140	14.490	14.750	14.637	74,455,310
2023-10-30	13.750	14.840	13.640	14.840	14.726	83,801,336
2023-10-27	12.650	13.700	12.580	13.490	13.387	64,730,053

← NewerPage 12 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.