Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.600	11.900	11.300	11.790	11.639	34,086,686
2022-10-28	11.810	12.220	11.550	11.660	11.511	50,582,101
2022-10-27	11.610	12.150	11.500	11.980	11.827	86,863,667
2022-10-26	10.780	11.600	10.700	11.370	11.225	57,777,383
2022-10-25	11.110	11.120	10.700	10.800	10.662	31,530,056
2022-10-24	10.710	11.390	10.700	11.070	10.928	55,947,689
2022-10-21	10.920	10.920	10.470	10.690	10.553	52,402,092
2022-10-20	10.330	11.440	10.170	11.020	10.879	65,584,933
2022-10-19	10.530	10.610	10.350	10.420	10.287	19,731,699
2022-10-18	10.580	10.670	10.410	10.530	10.395	24,063,625
2022-10-17	10.100	10.680	10.020	10.580	10.445	40,416,200
2022-10-14	9.900	10.250	9.590	10.160	10.030	54,258,512
2022-10-13	9.290	9.950	9.220	9.650	9.527	51,739,680
2022-10-12	8.980	9.430	8.760	9.390	9.270	34,575,742
2022-10-11	9.020	9.060	8.850	8.910	8.796	24,573,988
2022-10-10	9.080	9.210	8.830	8.940	8.826	28,720,712
2022-09-30	9.370	9.430	9.060	9.090	8.974	20,229,062
2022-09-29	9.560	9.650	9.270	9.370	9.250	20,804,606
2022-09-28	9.720	9.740	9.380	9.420	9.300	27,100,793
2022-09-27	9.700	9.880	9.590	9.790	9.665	33,437,798
2022-09-26	9.610	9.790	9.500	9.610	9.487	19,311,068
2022-09-23	10.020	10.050	9.550	9.710	9.586	25,985,619
2022-09-22	10.070	10.200	9.930	9.970	9.843	27,705,992
2022-09-21	10.170	10.180	9.890	10.070	9.941	18,457,100
2022-09-20	10.290	10.390	10.070	10.180	10.050	26,528,260
2022-09-19	10.300	10.470	9.980	10.150	10.020	34,411,822
2022-09-16	10.600	10.670	10.230	10.290	10.158	36,395,582
2022-09-15	11.480	11.480	10.420	10.620	10.484	44,375,076
2022-09-14	11.420	11.620	11.150	11.310	11.165	37,124,311
2022-09-13	11.680	12.090	11.610	11.650	11.501	23,977,481
2022-09-09	11.900	11.960	11.510	11.640	11.491	28,178,405
2022-09-08	12.650	12.660	11.790	11.800	11.649	46,517,891
2022-09-07	12.200	12.930	12.120	12.540	12.380	37,346,433
2022-09-06	12.100	12.380	11.870	12.310	12.153	29,320,222
2022-09-05	11.920	12.260	11.760	12.070	11.916	29,958,696
2022-09-02	11.700	12.240	11.450	12.100	11.945	33,224,639
2022-09-01	11.860	12.360	11.600	11.680	11.531	42,603,296
2022-08-31	12.100	12.280	11.500	11.590	11.442	43,090,625
2022-08-30	12.500	12.700	12.000	12.210	12.054	34,400,561
2022-08-29	12.190	12.960	12.110	12.590	12.429	30,187,011
2022-08-26	12.920	12.990	12.300	12.350	12.192	47,473,863
2022-08-25	12.800	13.130	12.500	12.770	12.607	49,632,674
2022-08-24	14.200	14.390	12.860	12.910	12.745	95,295,548
2022-08-23	14.460	14.730	14.140	14.290	14.107	22,776,200
2022-08-22	14.020	14.580	13.850	14.450	14.265	29,448,530
2022-08-19	14.910	15.200	13.990	14.050	13.870	53,092,872
2022-08-18	14.250	15.050	13.960	14.910	14.719	59,319,870
2022-08-17	14.160	14.550	13.760	14.280	14.097	47,937,034
2022-08-16	14.800	15.050	14.090	14.200	14.018	54,527,182
2022-08-15	14.300	15.050	14.210	14.920	14.729	42,148,529
2022-08-12	15.090	15.140	14.360	14.450	14.265	58,126,425
2022-08-11	15.350	15.420	14.940	15.270	15.075	48,929,156
2022-08-10	14.410	15.590	14.330	15.390	15.193	82,928,167
2022-08-09	14.710	14.910	13.850	14.720	14.532	81,908,177
2022-08-08	15.200	15.800	13.050	14.510	14.324	183,866,998
2022-08-05	13.510	14.630	13.180	14.500	14.315	98,799,059
2022-08-04	13.900	13.990	13.200	13.340	13.169	62,435,078
2022-08-03	13.810	14.560	13.810	13.920	13.742	71,678,249
2022-08-02	13.400	14.260	13.200	13.900	13.722	103,968,078
2022-08-01	12.770	13.880	12.710	13.560	13.387	61,591,745

← NewerPage 17 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.