Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	12.790	12.990	12.710	12.830	12.666	35,605,733
2022-07-28	12.400	13.100	12.310	12.900	12.735	68,627,940
2022-07-27	12.200	12.610	12.160	12.270	12.113	36,907,685
2022-07-26	12.140	12.400	11.750	12.270	12.113	35,181,130
2022-07-25	11.820	12.550	11.700	12.040	11.886	61,924,339
2022-07-22	12.150	12.270	11.720	11.830	11.679	48,331,081
2022-07-21	12.010	12.590	11.910	12.170	12.014	112,909,192
2022-07-20	11.050	12.010	11.000	12.010	11.856	72,589,976
2022-07-19	10.700	11.180	10.650	10.920	10.780	25,047,558
2022-07-18	10.890	10.920	10.480	10.800	10.662	33,895,387
2022-07-15	11.200	11.330	10.770	10.800	10.662	41,057,649
2022-07-14	10.970	11.480	10.910	11.360	11.215	33,643,369
2022-07-13	11.080	11.180	10.630	10.980	10.840	44,168,576
2022-07-12	11.660	11.670	11.110	11.140	10.998	33,217,268
2022-07-11	11.440	11.740	11.200	11.670	11.521	45,081,402
2022-07-08	11.570	11.900	11.510	11.540	11.392	32,099,862
2022-07-07	11.600	11.660	11.310	11.560	11.412	30,626,993
2022-07-06	10.910	11.800	10.770	11.590	11.442	68,719,732
2022-07-05	11.090	11.180	10.640	10.850	10.711	29,204,260
2022-07-04	11.080	11.240	10.880	11.080	10.938	27,673,533
2022-07-01	11.220	11.500	11.050	11.120	10.978	22,894,030
2022-06-30	11.170	11.530	11.170	11.270	11.126	27,532,111
2022-06-29	11.380	11.680	11.090	11.110	10.968	41,584,873
2022-06-28	10.930	11.550	10.680	11.480	11.333	54,564,521
2022-06-27	11.050	11.060	10.680	10.910	10.770	37,236,464
2022-06-24	10.500	11.070	10.440	10.930	10.790	52,741,705
2022-06-23	10.280	10.480	10.190	10.410	10.277	28,372,392
2022-06-22	10.480	10.630	10.270	10.290	10.158	33,240,045
2022-06-21	10.200	10.530	10.060	10.460	10.326	32,336,871
2022-06-20	10.370	10.520	10.160	10.220	10.089	23,877,377
2022-06-17	10.120	10.280	9.940	10.220	10.089	27,655,308
2022-06-16	10.170	10.410	10.070	10.180	10.050	29,864,245
2022-06-15	10.270	10.540	10.080	10.200	9.971	51,507,417
2022-06-14	9.760	10.580	9.640	10.350	10.117	84,280,611
2022-06-13	9.270	9.820	9.270	9.780	9.560	47,960,171
2022-06-10	9.060	9.400	9.030	9.360	9.150	28,936,000
2022-06-09	9.480	9.480	9.040	9.140	8.935	30,008,573
2022-06-08	9.570	9.620	9.280	9.470	9.257	28,348,968
2022-06-07	9.720	9.810	9.470	9.580	9.365	26,011,191
2022-06-06	9.590	9.750	9.490	9.680	9.463	29,840,723
2022-06-02	9.470	9.630	9.230	9.550	9.335	35,446,795
2022-06-01	9.200	9.420	9.140	9.290	9.081	22,262,332
2022-05-31	9.040	9.250	8.880	9.230	9.023	24,255,002
2022-05-30	9.000	9.110	8.930	9.030	8.827	14,257,875
2022-05-27	9.080	9.330	8.920	9.040	8.837	23,279,056
2022-05-26	9.000	9.580	8.700	9.060	8.856	34,906,782
2022-05-25	8.940	9.120	8.890	9.000	8.798	16,798,762
2022-05-24	9.410	9.500	8.980	9.000	8.798	26,998,579
2022-05-23	9.440	9.510	9.330	9.470	9.257	15,779,561
2022-05-20	9.550	9.630	9.350	9.490	9.277	19,748,770
2022-05-19	9.330	9.620	9.320	9.530	9.316	27,042,259
2022-05-18	9.170	9.730	9.100	9.450	9.238	38,936,173
2022-05-17	8.940	9.150	8.860	9.140	8.935	19,893,132
2022-05-16	9.020	9.140	8.870	8.940	8.739	16,244,308
2022-05-13	9.000	9.050	8.870	8.940	8.739	11,139,552
2022-05-12	8.950	9.110	8.860	8.970	8.768	17,186,251
2022-05-11	8.870	9.360	8.850	8.990	8.788	32,469,546
2022-05-10	8.510	8.890	8.480	8.830	8.632	19,588,981
2022-05-09	8.520	8.800	8.470	8.630	8.436	13,256,307
2022-05-06	8.390	8.800	8.340	8.520	8.329	20,255,841

← NewerPage 18 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.