Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	38.020	40.130	36.500	37.840	37.840	95,628,211
2026-07-15	41.260	41.870	38.430	38.710	38.710	94,777,297
2026-07-14	38.580	41.390	38.050	40.850	40.850	119,000,562
2026-07-13	41.130	42.500	38.160	38.500	38.500	111,536,117
2026-07-10	45.600	45.970	41.050	41.130	41.130	137,551,812
2026-07-09	41.500	44.450	40.940	44.450	44.450	114,126,344
2026-07-08	42.700	43.280	40.300	40.410	40.410	85,546,320
2026-07-07	45.320	45.620	41.860	42.230	42.230	110,736,383
2026-07-06	47.110	47.490	42.010	45.290	45.290	128,624,688
2026-07-03	44.400	47.980	44.030	46.370	46.370	119,578,156
2026-07-02	45.600	48.330	44.560	45.410	45.410	127,592,609
2026-07-01	51.700	53.240	46.820	47.480	47.480	156,123,984
2026-06-30	49.000	52.300	48.050	50.950	50.950	119,076,305
2026-06-29	52.000	53.880	47.110	49.000	49.000	157,035,766
2026-06-26	53.000	54.790	49.920	51.810	51.810	142,048,359
2026-06-25	51.100	54.100	49.000	53.530	53.530	158,712,484
2026-06-24	48.500	51.610	48.300	50.230	50.230	163,677,906
2026-06-23	52.000	52.800	47.990	48.500	48.500	184,149,500
2026-06-22	53.500	55.000	51.850	53.300	53.300	213,598,984
2026-06-18	46.900	52.580	45.580	52.060	52.060	239,802,594
2026-06-17	45.010	48.510	45.010	47.800	47.800	258,119,594
2026-06-16	39.990	44.100	39.680	44.100	44.100	201,324,297
2026-06-15	38.200	40.130	37.330	40.090	40.090	161,510,094
2026-06-12	37.890	39.200	36.880	37.800	37.800	190,258,703
2026-06-11	36.960	38.000	35.500	36.750	36.750	127,981,508
2026-06-10	38.190	39.960	36.300	37.280	37.280	155,084,609
2026-06-09	37.990	38.350	36.600	38.150	38.150	132,603,156
2026-06-08	35.010	38.880	35.010	37.000	37.000	142,685,781
2026-06-05	39.500	40.390	37.500	37.900	37.900	185,220,297
2026-06-04	39.510	42.500	39.500	40.870	40.870	184,364,797
2026-06-03	42.330	42.600	39.130	39.820	39.820	225,278,797
2026-06-02	37.230	42.480	37.010	42.220	42.220	241,029,797
2026-06-01	38.500	40.200	37.150	38.620	38.620	231,715,016
2026-05-29	37.060	39.970	37.060	38.680	38.680	275,916,906
2026-05-28	36.000	36.650	35.150	36.340	36.340	127,886,703
2026-05-27	37.830	38.450	36.190	37.020	36.990	164,631,703
2026-05-26	37.500	39.500	37.050	38.110	38.079	199,836,064
2026-05-25	36.000	38.200	35.430	38.120	38.089	198,868,829
2026-05-22	35.570	35.990	34.510	35.420	35.391	189,006,129
2026-05-21	33.540	36.410	32.780	33.290	33.263	228,554,869
2026-05-20	32.600	33.800	32.010	33.540	33.513	131,044,815
2026-05-19	32.310	33.000	31.360	32.830	32.803	121,709,324
2026-05-18	31.510	33.910	31.000	33.610	33.583	143,959,295
2026-05-15	33.010	33.870	31.140	31.490	31.465	137,044,010
2026-05-14	34.310	34.740	32.500	32.710	32.684	135,653,134
2026-05-13	32.600	34.500	32.230	34.190	34.162	154,490,863
2026-05-12	33.700	34.250	32.550	33.450	33.423	141,054,939
2026-05-11	33.200	33.610	32.300	33.170	33.143	150,036,491
2026-05-08	32.220	32.740	31.570	32.010	31.984	141,945,428
2026-05-07	29.590	32.420	29.200	32.420	32.394	179,336,065
2026-05-06	29.650	30.480	29.360	29.470	29.446	210,739,449
2026-04-30	27.470	27.990	26.280	27.710	27.688	138,242,210
2026-04-29	27.470	28.000	27.000	27.460	27.438	107,805,929
2026-04-28	28.990	29.170	27.610	27.880	27.857	149,070,289
2026-04-27	28.300	30.380	28.180	29.230	29.206	198,532,974
2026-04-24	28.400	29.250	26.980	28.520	28.497	156,347,947
2026-04-23	29.050	29.490	28.000	28.400	28.377	117,689,092
2026-04-22	29.000	29.480	27.750	28.630	28.607	168,119,986
2026-04-21	26.300	28.600	25.960	28.210	28.187	161,383,701
2026-04-20	26.600	27.280	26.360	26.550	26.529	127,859,519

← NewerPage 2 of 21 · 1,214 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.