Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.110	14.220	13.710	13.870	13.764	15,617,951
2023-07-25	13.910	14.150	13.880	14.120	14.012	12,484,290
2023-07-24	13.600	14.040	13.400	13.830	13.724	16,198,000
2023-07-21	13.820	13.930	13.580	13.660	13.555	14,020,455
2023-07-20	14.480	14.620	13.800	13.800	13.694	22,914,465
2023-07-19	14.260	14.750	14.250	14.470	14.359	18,554,087
2023-07-18	14.260	14.850	14.190	14.330	14.220	22,967,882
2023-07-17	14.240	14.700	14.080	14.220	14.111	23,257,933
2023-07-14	14.130	14.670	14.130	14.590	14.478	27,513,385
2023-07-13	13.880	14.240	13.850	14.120	14.012	16,864,302
2023-07-12	14.160	14.240	13.760	13.820	13.714	18,549,442
2023-07-11	14.080	14.240	13.880	14.210	14.101	16,721,464
2023-07-10	14.750	14.850	13.700	13.980	13.873	52,562,634
2023-07-07	15.110	15.140	14.510	14.780	14.667	21,734,759
2023-07-06	14.790	15.330	14.650	15.150	15.034	28,807,076
2023-07-05	15.210	15.300	14.760	14.760	14.647	19,207,381
2023-07-04	15.160	15.350	14.950	15.190	15.074	17,221,644
2023-07-03	15.540	15.550	14.950	15.130	15.014	23,233,607
2023-06-30	14.630	15.570	14.620	15.500	15.381	31,966,118
2023-06-29	14.600	14.880	14.560	14.710	14.597	20,918,977
2023-06-28	14.610	14.860	14.180	14.590	14.478	21,625,192
2023-06-27	14.520	14.710	14.350	14.640	14.528	19,989,288
2023-06-26	14.550	14.850	14.340	14.490	14.379	30,110,969
2023-06-21	15.270	15.280	14.720	14.730	14.617	33,799,680
2023-06-20	15.550	15.650	15.200	15.280	15.163	34,563,958
2023-06-19	15.870	15.970	15.380	15.680	15.560	39,961,479
2023-06-16	15.190	15.920	15.140	15.790	15.669	47,907,689
2023-06-15	16.500	16.590	15.410	15.490	15.292	83,433,045
2023-06-14	15.500	16.800	15.500	16.790	16.575	117,457,156
2023-06-13	15.270	15.500	15.150	15.270	15.075	32,746,023
2023-06-12	15.390	15.660	15.090	15.290	15.094	37,746,363
2023-06-09	14.880	15.270	14.770	15.200	15.006	33,449,392
2023-06-08	14.780	15.100	14.500	14.880	14.690	33,941,307
2023-06-07	14.790	15.020	14.630	14.850	14.660	29,305,246
2023-06-06	15.210	15.560	14.590	14.650	14.463	52,394,170
2023-06-05	15.400	15.790	15.220	15.320	15.124	36,389,888
2023-06-02	14.820	15.450	14.780	15.400	15.203	50,943,978
2023-06-01	14.500	15.270	14.330	14.810	14.621	44,445,754
2023-05-31	14.980	15.500	14.720	14.990	14.798	40,736,343
2023-05-30	14.490	14.980	14.100	14.920	14.729	56,337,165
2023-05-29	14.680	14.780	14.250	14.330	14.147	39,946,531
2023-05-26	13.710	14.430	13.700	14.420	14.236	51,917,526
2023-05-25	13.800	13.990	13.340	13.660	13.485	31,558,986
2023-05-24	13.600	13.900	13.350	13.720	13.545	23,866,720
2023-05-23	13.800	13.890	13.650	13.660	13.485	11,139,056
2023-05-22	14.050	14.190	13.670	13.840	13.663	20,611,597
2023-05-19	13.670	14.160	13.670	14.000	13.821	30,823,992
2023-05-18	13.330	14.140	13.300	13.810	13.633	43,673,118
2023-05-17	13.170	13.620	13.170	13.440	13.268	34,183,457
2023-05-16	13.200	13.360	12.600	13.160	12.992	38,522,175
2023-05-15	13.160	13.260	12.380	13.220	13.051	55,944,272
2023-05-12	13.700	13.920	13.130	13.200	13.031	32,805,913
2023-05-11	13.600	13.850	13.510	13.640	13.466	25,179,237
2023-05-10	13.640	13.990	13.280	13.530	13.357	32,610,484
2023-05-09	14.080	14.570	13.560	13.650	13.475	68,725,732
2023-05-08	14.030	14.470	13.900	14.240	14.058	42,431,695
2023-05-05	14.610	14.980	13.850	14.230	14.048	57,241,184
2023-05-04	14.750	15.070	14.340	14.620	14.433	57,957,911
2023-04-28	13.330	14.760	13.300	14.760	14.571	90,145,336
2023-04-27	13.000	14.060	12.780	13.420	13.248	82,505,441

← NewerPage 14 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.