Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.390	8.800	8.340	8.520	8.329	20,255,841
2022-05-05	8.500	8.780	8.390	8.640	8.446	20,787,239
2022-04-29	8.210	8.540	8.050	8.450	8.260	26,098,901
2022-04-28	7.880	8.250	7.810	8.010	7.830	28,011,039
2022-04-27	7.380	7.940	7.240	7.920	7.742	30,038,647
2022-04-26	8.010	8.080	7.420	7.480	7.312	26,802,829
2022-04-25	8.650	8.750	7.910	7.980	7.801	25,547,776
2022-04-22	8.750	8.930	8.590	8.770	8.573	15,658,237
2022-04-21	9.060	9.180	8.730	8.770	8.573	18,689,369
2022-04-20	9.210	9.330	9.040	9.090	8.886	11,605,764
2022-04-19	9.200	9.400	9.100	9.200	8.993	13,279,849
2022-04-18	9.010	9.270	8.860	9.220	9.013	17,418,336
2022-04-15	9.100	9.170	8.960	9.060	8.856	15,161,007
2022-04-14	9.200	9.280	8.980	9.150	8.944	18,103,871
2022-04-13	9.200	9.250	8.990	9.020	8.817	18,699,198
2022-04-12	9.190	9.320	8.890	9.280	9.072	22,746,969
2022-04-11	9.670	9.820	9.110	9.220	9.013	27,555,042
2022-04-08	9.800	9.800	9.300	9.390	9.179	24,658,897
2022-04-07	9.780	9.980	9.700	9.730	9.511	10,178,482
2022-04-06	9.980	9.980	9.710	9.850	9.629	11,311,468
2022-04-01	10.020	10.160	9.930	9.990	9.766	10,884,635
2022-03-31	10.170	10.230	10.010	10.020	9.795	11,999,468
2022-03-30	10.270	10.360	10.120	10.250	10.020	12,833,374
2022-03-29	10.330	10.410	10.000	10.120	9.893	8,818,588
2022-03-28	10.420	10.420	10.160	10.320	10.088	10,716,644
2022-03-25	10.680	10.790	10.430	10.440	10.205	10,295,196
2022-03-24	10.790	10.790	10.510	10.620	10.381	10,538,492
2022-03-23	10.750	10.880	10.680	10.840	10.596	7,917,677
2022-03-22	10.820	10.950	10.700	10.750	10.508	12,300,408
2022-03-21	10.720	11.020	10.620	10.950	10.704	15,589,782
2022-03-18	10.650	10.820	10.550	10.720	10.479	11,601,786
2022-03-17	10.700	11.020	10.630	10.740	10.499	19,805,160
2022-03-16	10.300	10.510	9.880	10.480	10.245	16,569,156
2022-03-15	10.740	10.750	10.000	10.140	9.912	18,964,203
2022-03-14	10.880	11.000	10.750	10.750	10.508	11,720,385
2022-03-11	10.650	11.050	10.560	10.980	10.733	13,454,763
2022-03-10	10.900	11.090	10.860	10.900	10.655	16,387,930
2022-03-09	10.930	11.020	10.100	10.630	10.391	22,205,994
2022-03-08	11.290	11.400	10.780	10.860	10.616	20,996,433
2022-03-07	11.760	11.830	11.220	11.300	11.046	21,659,592
2022-03-04	11.940	12.030	11.800	11.840	11.574	12,146,115
2022-03-03	12.130	12.180	11.890	11.940	11.672	13,358,512
2022-03-02	12.310	12.310	12.000	12.100	11.828	16,195,370
2022-03-01	12.550	12.600	12.260	12.310	12.033	15,243,577
2022-02-28	12.320	12.570	12.070	12.550	12.268	20,316,274
2022-02-25	12.320	12.510	12.230	12.320	12.043	19,702,154
2022-02-24	12.390	12.560	12.020	12.190	11.916	27,782,168
2022-02-23	11.790	12.490	11.760	12.470	12.190	35,867,220
2022-02-22	11.970	12.010	11.650	11.740	11.476	18,378,552
2022-02-21	11.930	12.120	11.930	12.030	11.760	13,346,557
2022-02-18	11.880	12.030	11.840	12.020	11.750	8,252,959
2022-02-17	11.930	12.110	11.900	11.960	11.691	14,053,557
2022-02-16	12.200	12.260	11.970	12.050	11.779	11,376,968
2022-02-15	11.950	12.260	11.820	12.110	11.838	17,929,897
2022-02-14	12.090	12.250	11.530	11.800	11.535	24,543,581
2022-02-11	12.550	12.590	12.120	12.160	11.887	18,817,115
2022-02-10	12.830	12.900	12.550	12.670	12.385	15,067,918
2022-02-09	12.770	12.850	12.480	12.800	12.512	22,517,541
2022-02-08	12.420	12.650	12.310	12.600	12.317	22,384,388
2022-02-07	12.210	12.610	12.030	12.500	12.219	23,808,391

← NewerPage 19 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.