Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.110	12.650	12.030	12.570	12.474	23,611,967
2023-10-25	12.060	12.500	12.060	12.230	12.136	19,607,700
2023-10-24	11.870	12.330	11.600	12.060	11.968	23,282,513
2023-10-23	12.120	12.270	11.790	11.870	11.779	18,569,369
2023-10-20	12.410	12.650	12.180	12.210	12.116	22,609,551
2023-10-19	12.840	12.930	12.470	12.520	12.424	24,767,881
2023-10-18	12.580	13.260	12.580	12.770	12.672	47,276,450
2023-10-17	12.670	12.700	12.420	12.580	12.484	16,194,100
2023-10-16	13.020	13.030	12.520	12.580	12.484	28,797,300
2023-10-13	12.550	13.110	12.550	13.060	12.960	40,507,718
2023-10-12	12.660	12.730	12.480	12.680	12.583	20,188,351
2023-10-11	12.370	12.750	12.250	12.650	12.553	28,476,828
2023-10-10	12.450	12.510	12.180	12.280	12.186	20,300,850
2023-10-09	12.210	12.520	12.170	12.440	12.345	23,332,891
2023-09-28	11.650	12.460	11.640	12.210	12.116	29,001,900
2023-09-27	11.630	11.770	11.580	11.620	11.531	13,274,587
2023-09-26	11.810	11.860	11.590	11.650	11.561	20,918,114
2023-09-25	12.100	12.140	11.850	11.870	11.779	21,480,330
2023-09-22	11.640	12.190	11.580	12.130	12.037	26,353,752
2023-09-21	11.530	11.840	11.480	11.640	11.551	19,010,494
2023-09-20	11.660	11.820	11.520	11.550	11.461	13,470,045
2023-09-19	11.890	11.890	11.490	11.700	11.610	24,082,619
2023-09-18	12.090	12.120	11.830	11.870	11.779	23,092,530
2023-09-15	12.240	12.360	11.960	12.120	12.027	17,357,341
2023-09-14	12.310	12.420	12.080	12.160	12.067	18,461,401
2023-09-13	12.660	12.710	12.170	12.350	12.255	27,650,149
2023-09-12	12.710	12.830	12.600	12.760	12.662	17,428,990
2023-09-11	12.490	12.810	12.380	12.710	12.613	23,608,790
2023-09-08	12.360	12.700	12.360	12.490	12.394	23,532,425
2023-09-07	12.960	12.980	12.390	12.410	12.315	39,163,588
2023-09-06	12.560	13.010	12.490	12.950	12.851	36,537,903
2023-09-05	12.810	13.100	12.600	12.650	12.553	58,151,160
2023-09-04	12.210	12.560	12.130	12.510	12.414	27,799,577
2023-09-01	12.310	12.410	12.070	12.150	12.057	17,439,693
2023-08-31	12.110	12.500	11.970	12.350	12.255	39,401,266
2023-08-30	11.930	12.430	11.930	12.140	12.047	64,644,951
2023-08-29	10.900	11.730	10.860	11.530	11.442	46,006,689
2023-08-28	11.650	11.700	10.790	10.880	10.797	42,303,896
2023-08-25	11.350	11.470	10.880	10.980	10.896	26,722,088
2023-08-24	11.450	11.820	11.320	11.450	11.362	22,517,923
2023-08-23	11.980	11.990	11.320	11.370	11.283	27,376,163
2023-08-22	11.880	12.040	11.530	11.960	11.868	27,723,151
2023-08-21	11.790	12.000	11.720	11.750	11.660	15,502,016
2023-08-18	12.220	12.350	11.800	11.830	11.739	28,550,967
2023-08-17	12.320	12.340	12.110	12.210	12.116	22,206,114
2023-08-16	12.630	12.650	12.280	12.310	12.216	20,367,982
2023-08-15	12.880	13.030	12.440	12.640	12.543	17,383,213
2023-08-14	12.660	12.920	12.480	12.900	12.801	24,072,515
2023-08-11	13.100	13.170	12.660	12.660	12.563	23,878,300
2023-08-10	13.160	13.220	12.960	13.120	13.019	12,648,576
2023-08-09	13.500	13.500	12.930	13.150	13.049	22,716,270
2023-08-08	13.480	13.620	13.330	13.400	13.297	14,993,039
2023-08-07	13.270	13.760	13.250	13.380	13.277	27,513,741
2023-08-04	13.510	13.600	13.200	13.270	13.168	23,960,682
2023-08-03	13.800	13.800	13.370	13.500	13.397	16,508,609
2023-08-02	13.380	14.000	13.380	13.800	13.694	26,880,824
2023-08-01	13.550	13.620	13.120	13.430	13.327	21,682,735
2023-07-31	13.540	13.800	13.390	13.540	13.436	15,280,524
2023-07-28	13.560	13.680	13.360	13.520	13.416	18,166,101
2023-07-27	13.870	13.910	13.510	13.610	13.506	17,636,335

← NewerPage 13 of 21 · 1,212 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.