Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.740	14.970	13.430	13.440	13.268	93,850,148
2023-04-25	15.260	15.560	14.480	14.920	14.729	88,042,602
2023-04-24	15.840	15.930	15.270	15.450	15.252	69,736,931
2023-04-21	16.510	16.680	15.310	15.570	15.371	106,481,966
2023-04-20	14.970	16.130	14.520	15.920	15.716	160,121,263
2023-04-19	13.710	15.070	13.600	14.910	14.719	130,105,451
2023-04-18	13.480	13.780	13.220	13.700	13.525	46,710,366
2023-04-17	13.790	13.850	13.300	13.420	13.248	56,530,954
2023-04-14	13.090	13.970	13.090	13.860	13.683	62,588,002
2023-04-13	13.400	13.520	13.050	13.090	12.923	40,943,286
2023-04-12	13.410	13.790	13.300	13.520	13.347	37,123,998
2023-04-11	13.590	13.730	13.230	13.430	13.258	41,537,351
2023-04-10	13.540	14.140	13.510	13.530	13.357	67,524,210
2023-04-07	13.700	13.780	13.310	13.520	13.347	57,943,915
2023-04-06	12.690	13.820	12.630	13.740	13.564	120,238,418
2023-04-04	12.610	12.870	12.410	12.760	12.597	53,252,500
2023-04-03	12.320	12.940	12.310	12.680	12.518	62,580,429
2023-03-31	12.580	12.580	12.210	12.290	12.133	59,002,097
2023-03-30	12.850	13.020	12.570	12.580	12.419	40,369,279
2023-03-29	12.630	13.060	12.600	12.840	12.676	52,332,114
2023-03-28	13.100	13.260	12.570	12.630	12.468	55,372,311
2023-03-27	13.110	13.500	12.820	13.230	13.061	72,959,394
2023-03-24	13.190	13.560	12.910	13.110	12.942	79,125,428
2023-03-23	12.860	13.160	12.780	13.010	12.844	98,224,030
2023-03-22	12.290	13.040	12.270	12.940	12.775	87,537,482
2023-03-21	12.290	12.420	12.130	12.270	12.113	56,040,994
2023-03-20	11.900	12.560	11.790	12.340	12.182	103,831,766
2023-03-17	11.780	12.050	11.650	11.870	11.718	57,099,827
2023-03-16	11.630	11.980	11.610	11.650	11.501	43,832,144
2023-03-15	11.300	12.000	11.300	11.710	11.560	84,283,451
2023-03-14	11.110	11.420	10.840	11.290	11.146	48,250,896
2023-03-13	11.110	11.280	10.960	11.200	11.057	23,408,268
2023-03-10	11.210	11.350	11.110	11.130	10.988	19,128,609
2023-03-09	11.200	11.450	11.110	11.280	11.136	31,927,645
2023-03-08	10.800	11.190	10.780	11.140	10.998	35,635,380
2023-03-07	11.350	11.450	10.880	10.890	10.751	43,761,922
2023-03-06	11.400	11.850	11.260	11.340	11.195	63,003,553
2023-03-03	11.160	11.880	11.160	11.530	11.383	74,331,690
2023-03-02	11.410	11.450	11.020	11.070	10.928	36,241,134
2023-03-01	11.520	11.540	11.220	11.360	11.215	31,656,557
2023-02-28	11.220	11.530	11.210	11.500	11.353	27,321,706
2023-02-27	11.780	11.780	11.120	11.200	11.057	43,424,547
2023-02-24	11.760	11.850	11.530	11.690	11.540	23,772,826
2023-02-23	11.970	11.990	11.610	11.720	11.570	32,690,532
2023-02-22	12.020	12.180	11.860	11.990	11.837	25,518,547
2023-02-21	12.200	12.520	11.930	12.190	12.034	59,124,775
2023-02-20	11.400	12.250	11.330	12.200	12.044	60,269,080
2023-02-17	11.760	11.830	11.330	11.440	11.294	41,928,026
2023-02-16	12.140	12.220	11.530	11.680	11.531	41,938,811
2023-02-15	12.040	12.180	11.930	12.140	11.985	30,373,907
2023-02-14	11.940	12.410	11.880	12.140	11.985	61,689,061
2023-02-13	11.630	12.140	11.600	11.940	11.787	43,585,988
2023-02-10	11.760	12.100	11.550	11.710	11.560	48,128,693
2023-02-09	11.230	11.820	11.160	11.800	11.649	49,179,729
2023-02-08	11.550	11.630	11.300	11.310	11.165	22,983,028
2023-02-07	11.510	11.750	11.420	11.500	11.353	39,227,593
2023-02-06	11.500	11.670	11.390	11.450	11.304	42,466,560
2023-02-03	11.670	11.670	11.350	11.530	11.383	30,007,975
2023-02-02	11.450	11.900	11.340	11.630	11.481	47,791,241
2023-02-01	10.770	11.490	10.770	11.460	11.313	53,511,871

← NewerPage 15 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.