Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	24.980	26.380	24.830	26.150	26.129	143,358,611
2026-04-16	24.710	25.460	24.600	24.930	24.910	92,618,959
2026-04-15	25.390	25.660	24.570	24.700	24.680	125,639,338
2026-04-14	24.980	26.000	24.830	25.420	25.399	228,363,496
2026-04-13	22.610	25.230	22.550	25.230	25.210	204,221,545
2026-04-10	22.120	23.560	22.120	22.940	22.921	107,764,096
2026-04-09	21.490	22.160	21.320	22.080	22.062	78,622,927
2026-04-08	21.050	21.760	20.810	21.750	21.732	80,463,535
2026-04-07	20.000	20.430	19.940	20.270	20.254	50,836,340
2026-04-03	19.900	19.950	19.510	19.650	19.634	35,889,206
2026-04-02	20.410	20.550	19.600	19.750	19.734	51,279,287
2026-04-01	20.600	20.680	20.280	20.620	20.603	41,722,174
2026-03-31	20.560	20.940	19.980	20.050	20.034	46,823,931
2026-03-30	20.260	20.650	20.050	20.560	20.543	38,566,327
2026-03-27	20.140	20.870	20.030	20.700	20.683	35,184,824
2026-03-26	21.100	21.240	20.520	20.640	20.623	44,433,308
2026-03-25	21.050	21.520	21.010	21.100	21.083	49,739,856
2026-03-24	20.850	20.950	20.000	20.890	20.873	56,809,126
2026-03-23	21.250	21.530	20.300	20.440	20.423	69,052,178
2026-03-20	22.460	22.870	21.660	21.670	21.652	66,202,758
2026-03-19	22.600	22.890	22.260	22.410	22.392	60,625,423
2026-03-18	22.810	23.250	22.550	23.200	23.181	68,942,784
2026-03-17	24.330	24.420	22.590	22.590	22.572	95,824,017
2026-03-16	23.840	24.070	22.950	23.920	23.901	83,942,485
2026-03-13	23.490	24.740	23.460	23.940	23.921	90,641,874
2026-03-12	24.360	24.500	23.330	23.660	23.641	64,321,616
2026-03-11	24.500	25.090	24.200	24.420	24.400	64,345,975
2026-03-10	24.300	24.800	24.120	24.590	24.570	82,152,871
2026-03-09	23.870	24.060	22.580	23.750	23.731	148,288,650
2026-03-06	25.280	25.690	24.760	25.090	25.070	78,980,518
2026-03-05	25.680	26.340	25.260	25.530	25.509	103,076,640
2026-03-04	24.120	25.770	24.120	24.760	24.740	112,929,497
2026-03-03	26.500	26.990	24.500	24.560	24.540	126,909,196
2026-03-02	25.500	27.000	25.500	26.370	26.349	127,740,624
2026-02-27	26.100	26.380	25.400	25.970	25.949	112,678,895
2026-02-26	26.260	27.340	25.870	26.840	26.818	133,431,103
2026-02-25	24.900	26.740	24.700	26.300	26.279	179,316,658
2026-02-24	23.700	25.130	23.500	24.950	24.930	159,966,418
2026-02-13	22.600	23.480	22.530	22.880	22.862	61,934,347
2026-02-12	22.220	22.900	21.900	22.760	22.742	70,941,797
2026-02-11	22.160	22.700	21.920	21.960	21.942	50,571,127
2026-02-10	22.400	22.860	22.260	22.290	22.272	49,104,891
2026-02-09	22.500	22.640	22.210	22.370	22.352	49,967,629
2026-02-06	21.660	22.900	21.410	22.190	22.172	61,669,383
2026-02-05	22.480	22.550	21.390	21.820	21.802	83,692,757
2026-02-04	22.910	23.050	22.510	22.840	22.822	45,696,256
2026-02-03	22.410	23.250	22.310	23.170	23.151	84,528,542
2026-02-02	23.010	23.700	22.010	22.030	22.012	94,773,778
2026-01-30	23.320	23.980	22.700	23.590	23.571	75,562,672
2026-01-29	24.280	24.970	23.500	23.580	23.561	89,915,736
2026-01-28	24.840	25.100	24.200	24.420	24.400	68,670,276
2026-01-27	24.440	24.970	23.500	24.820	24.800	105,127,714
2026-01-26	25.290	25.340	23.680	24.490	24.470	134,877,608
2026-01-23	25.790	25.800	24.910	25.110	25.090	128,827,192
2026-01-22	25.870	26.110	25.180	25.870	25.849	146,477,724
2026-01-21	23.220	25.850	23.220	25.450	25.429	207,903,001
2026-01-20	24.170	24.680	23.080	23.500	23.481	112,472,308
2026-01-19	23.790	25.000	23.460	24.220	24.200	132,772,188
2026-01-16	23.000	23.680	22.920	23.360	23.341	95,007,145
2026-01-15	22.260	22.850	22.040	22.750	22.732	79,670,110

← NewerPage 3 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.