Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.210	12.610	12.030	12.500	12.219	23,808,391
2022-01-28	12.050	12.260	11.740	11.950	11.682	15,918,315
2022-01-27	12.440	12.460	11.920	11.950	11.682	19,902,350
2022-01-26	11.960	12.460	11.950	12.370	12.092	25,995,838
2022-01-25	12.210	12.570	11.840	11.890	11.623	22,378,645
2022-01-24	12.100	12.270	12.000	12.200	11.926	13,538,343
2022-01-21	12.720	12.730	12.020	12.090	11.818	30,101,930
2022-01-20	12.810	13.000	12.600	12.760	12.473	17,271,524
2022-01-19	13.240	13.240	12.770	12.830	12.542	18,587,727
2022-01-18	13.140	13.460	13.060	13.240	12.943	22,942,005
2022-01-17	12.980	13.470	12.980	13.150	12.855	23,775,213
2022-01-14	12.880	13.050	12.660	12.990	12.698	19,771,243
2022-01-13	13.100	13.300	12.910	13.000	12.708	22,900,936
2022-01-12	12.690	13.300	12.580	13.200	12.903	32,797,986
2022-01-11	12.690	12.810	12.530	12.600	12.317	15,688,506
2022-01-10	12.900	13.020	12.450	12.690	12.405	30,538,322
2022-01-07	13.260	13.430	13.010	13.050	12.757	16,006,155
2022-01-06	13.300	13.400	12.930	13.270	12.972	27,969,872
2022-01-05	13.850	13.990	13.340	13.480	13.177	25,231,220
2022-01-04	14.020	14.120	13.690	13.870	13.558	24,169,822
2021-12-31	14.120	14.220	13.870	14.000	13.685	23,127,538
2021-12-30	13.720	14.180	13.630	14.120	13.803	37,738,501
2021-12-29	13.910	14.130	13.620	13.670	13.363	24,883,118
2021-12-28	13.470	14.020	13.400	13.850	13.539	33,147,375
2021-12-27	13.670	13.840	13.370	13.420	13.118	19,362,840
2021-12-24	13.730	13.820	13.460	13.630	13.324	22,138,131
2021-12-23	13.810	13.950	13.700	13.750	13.441	29,321,662
2021-12-22	13.260	13.690	13.170	13.520	13.216	27,090,794
2021-12-21	13.050	13.240	12.990	13.180	12.884	16,467,334
2021-12-20	13.620	13.640	12.900	13.050	12.757	28,766,950
2021-12-17	13.820	13.820	13.350	13.570	13.265	25,739,518
2021-12-16	13.750	14.120	13.750	13.860	13.549	26,610,643
2021-12-15	13.730	14.020	13.680	13.720	13.412	23,417,253
2021-12-14	13.790	13.910	13.680	13.740	13.431	16,803,227
2021-12-13	13.810	14.030	13.460	13.780	13.470	24,567,467
2021-12-10	14.260	14.280	13.750	13.820	13.509	23,941,826
2021-12-09	14.400	14.400	13.960	14.120	13.803	26,779,564
2021-12-08	13.910	14.400	13.910	14.380	14.057	31,553,313
2021-12-07	14.490	14.600	13.600	13.860	13.549	51,487,689
2021-12-06	15.080	15.130	14.440	14.490	14.164	40,507,423
2021-12-03	14.900	15.300	14.640	15.070	14.731	39,333,635
2021-12-02	15.410	15.410	14.680	14.780	14.448	51,357,850
2021-12-01	14.700	15.470	14.700	15.410	15.064	68,346,975
2021-11-30	15.050	15.090	14.470	14.630	14.301	57,247,462
2021-11-29	14.220	15.680	14.160	14.970	14.634	92,917,146
2021-11-26	14.000	14.560	13.740	14.290	13.969	45,733,722
2021-11-25	14.050	14.340	13.900	14.050	13.734	26,894,448
2021-11-24	14.080	14.260	13.900	13.950	13.637	29,213,163
2021-11-23	14.360	14.580	14.020	14.070	13.754	36,070,142
2021-11-22	14.420	14.600	14.260	14.320	13.998	46,771,128
2021-11-19	13.800	14.540	13.600	14.370	14.047	61,966,065
2021-11-18	13.890	13.930	13.450	13.660	13.353	46,780,185
2021-11-17	14.020	14.200	13.800	13.900	13.588	58,918,918
2021-11-16	14.930	15.100	13.890	13.920	13.607	86,619,664
2021-11-15	15.000	15.350	14.570	14.940	14.604	51,176,538
2021-11-12	14.560	15.160	14.560	15.050	14.712	48,455,630
2021-11-11	14.300	14.830	14.280	14.650	14.321	43,658,208
2021-11-10	14.240	14.480	14.030	14.440	14.116	41,837,283
2021-11-09	13.810	14.400	13.710	14.240	13.920	54,674,655
2021-11-08	13.780	13.950	13.450	13.760	13.451	39,246,984

← NewerPage 20 of 21 · 1,217 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.