Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.030	11.160	10.750	10.770	10.632	41,221,352
2023-01-30	11.070	11.330	11.010	11.220	11.077	30,268,800
2023-01-20	11.000	11.330	10.790	10.910	10.770	26,741,112
2023-01-19	10.800	11.010	10.660	10.980	10.840	22,233,452
2023-01-18	10.900	11.060	10.740	10.740	10.603	20,673,802
2023-01-17	10.600	10.970	10.540	10.900	10.761	38,450,960
2023-01-16	10.100	10.690	10.050	10.600	10.464	35,605,500
2023-01-13	10.310	10.310	9.900	10.130	10.000	27,801,536
2023-01-12	10.230	10.350	10.080	10.240	10.109	35,979,387
2023-01-11	10.510	10.900	10.230	10.370	10.237	53,872,537
2023-01-10	10.470	10.640	10.360	10.560	10.425	18,609,093
2023-01-09	10.430	10.650	10.430	10.460	10.326	19,950,711
2023-01-06	10.320	10.620	10.260	10.430	10.297	19,998,459
2023-01-05	10.360	10.430	10.240	10.370	10.237	21,857,885
2023-01-04	10.490	10.900	10.190	10.310	10.178	52,208,298
2023-01-03	9.770	10.340	9.730	10.270	10.139	38,381,213
2022-12-30	9.850	9.900	9.590	9.680	9.556	26,210,102
2022-12-29	9.800	9.940	9.780	9.820	9.694	16,273,002
2022-12-28	9.960	9.970	9.720	9.820	9.694	23,273,238
2022-12-27	10.140	10.190	9.900	9.980	9.852	22,311,834
2022-12-26	10.020	10.360	9.970	10.140	10.010	22,465,690
2022-12-23	10.310	10.420	9.850	9.960	9.833	29,362,807
2022-12-22	10.620	10.620	10.260	10.320	10.188	25,987,222
2022-12-21	10.750	10.780	10.400	10.580	10.445	19,938,412
2022-12-20	10.810	11.000	10.580	10.730	10.593	22,484,142
2022-12-19	11.540	11.540	10.780	10.920	10.780	30,925,129
2022-12-16	11.640	11.800	11.410	11.530	11.383	23,998,325
2022-12-15	11.660	12.030	11.580	11.700	11.550	28,920,311
2022-12-14	11.780	12.100	11.580	11.620	11.471	53,651,719
2022-12-13	11.580	11.670	11.430	11.470	11.323	16,049,599
2022-12-12	11.130	11.680	11.090	11.600	11.452	31,096,070
2022-12-09	11.190	11.410	10.980	11.180	11.037	23,306,109
2022-12-08	11.380	11.460	11.100	11.190	11.047	21,182,229
2022-12-07	11.650	11.690	11.270	11.370	11.225	31,821,064
2022-12-06	11.600	11.870	11.520	11.690	11.540	26,697,329
2022-12-05	11.980	12.140	11.530	11.690	11.540	38,312,209
2022-12-02	11.820	12.060	11.670	11.940	11.787	25,816,283
2022-12-01	12.050	12.260	11.710	11.830	11.679	42,377,266
2022-11-30	12.040	12.250	11.820	11.980	11.827	26,166,213
2022-11-29	12.360	12.440	12.060	12.090	11.935	41,970,432
2022-11-28	11.860	12.750	11.710	12.430	12.271	73,513,151
2022-11-25	11.750	12.190	11.620	11.950	11.797	30,885,622
2022-11-24	11.740	11.910	11.560	11.710	11.560	21,824,008
2022-11-23	12.270	12.330	11.690	11.740	11.590	34,767,498
2022-11-22	12.400	12.710	12.210	12.230	12.074	30,080,254
2022-11-21	11.930	12.540	11.800	12.430	12.271	34,432,789
2022-11-18	12.270	12.350	11.920	12.020	11.866	47,754,295
2022-11-17	12.200	12.330	12.020	12.280	12.123	22,815,328
2022-11-16	12.280	12.550	12.130	12.250	12.093	37,299,316
2022-11-15	11.380	12.570	11.330	12.220	12.064	69,453,897
2022-11-14	11.440	11.730	11.280	11.430	11.284	23,192,252
2022-11-11	11.600	11.780	11.510	11.580	11.432	22,653,881
2022-11-10	11.580	11.860	11.250	11.360	11.215	30,133,688
2022-11-09	11.880	11.880	11.530	11.690	11.540	35,031,932
2022-11-08	12.020	12.050	11.670	11.860	11.708	20,202,113
2022-11-07	12.310	12.400	11.860	12.020	11.866	29,860,130
2022-11-04	11.960	12.500	11.790	12.290	12.133	39,010,610
2022-11-03	11.630	12.070	11.630	11.960	11.807	22,550,809
2022-11-02	12.000	12.150	11.680	11.830	11.679	31,723,812
2022-11-01	11.600	12.020	11.590	12.000	11.847	29,340,686

← NewerPage 16 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.