Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	19.730	20.240	19.330	19.480	19.464	62,093,631
2025-10-17	20.770	20.870	19.430	19.530	19.514	88,541,892
2025-10-16	20.590	21.630	20.400	20.810	20.793	122,373,356
2025-10-15	18.810	20.640	18.730	20.640	20.623	107,980,662
2025-10-14	20.620	20.720	18.550	18.760	18.745	114,073,440
2025-10-13	19.480	20.400	19.480	20.220	20.204	95,377,314
2025-10-10	22.420	22.490	20.850	21.010	20.993	107,504,137
2025-10-09	22.120	23.030	22.100	22.500	22.482	105,891,576
2025-09-30	22.610	23.210	21.890	22.120	22.102	95,663,539
2025-09-29	22.260	22.760	22.250	22.380	22.362	79,197,110
2025-09-26	22.590	23.560	22.250	22.250	22.232	110,227,989
2025-09-25	22.950	23.050	21.940	22.580	22.562	90,258,608
2025-09-24	22.800	23.080	22.200	22.950	22.931	139,599,179
2025-09-23	24.820	25.090	22.470	23.260	23.241	159,606,491
2025-09-22	23.650	24.750	22.870	23.980	23.961	137,979,106
2025-09-19	23.990	24.650	23.380	23.640	23.621	183,500,804
2025-09-18	22.390	24.220	22.100	23.240	23.221	218,287,554
2025-09-17	22.470	22.860	21.850	22.380	22.362	131,129,496
2025-09-16	22.100	22.560	21.190	22.280	22.262	156,339,513
2025-09-15	22.320	22.850	21.880	22.170	22.152	143,625,123
2025-09-12	21.190	23.130	21.080	22.470	22.452	305,055,258
2025-09-11	19.200	21.030	19.190	21.030	21.013	145,709,318
2025-09-10	18.660	19.450	18.660	19.120	19.105	118,950,219
2025-09-09	18.700	19.280	18.310	18.640	18.625	85,279,757
2025-09-08	19.200	19.870	18.520	18.870	18.855	116,753,806
2025-09-05	18.300	19.130	18.020	19.010	18.995	114,500,182
2025-09-04	19.310	19.460	17.830	18.200	18.185	154,758,929
2025-09-03	19.750	19.860	18.880	19.090	19.075	143,990,172
2025-09-02	21.310	21.400	19.600	19.600	19.584	202,488,430
2025-09-01	21.010	22.220	20.740	21.780	21.762	261,519,741
2025-08-29	18.900	21.000	18.680	21.000	20.983	259,263,447
2025-08-28	19.000	19.300	18.380	19.090	19.075	229,113,159
2025-08-27	17.710	19.550	17.620	18.300	18.285	302,814,601
2025-08-26	17.380	18.450	17.280	17.770	17.756	195,105,605
2025-08-25	17.680	17.820	16.910	17.390	17.376	182,965,938
2025-08-22	17.280	17.700	17.130	17.360	17.346	203,878,440
2025-08-21	16.360	17.800	16.110	16.940	16.926	215,014,801
2025-08-20	16.450	16.450	15.800	16.400	16.387	114,592,031
2025-08-19	16.600	16.820	16.330	16.520	16.507	142,244,974
2025-08-18	16.430	16.660	16.020	16.570	16.557	140,626,104
2025-08-15	16.050	16.600	16.010	16.340	16.327	99,376,133
2025-08-14	16.720	16.790	16.000	16.060	16.047	118,139,687
2025-08-13	16.100	16.900	16.040	16.810	16.796	166,690,319
2025-08-12	16.620	16.640	15.830	16.030	16.017	133,873,262
2025-08-11	16.630	16.860	16.470	16.610	16.597	114,574,559
2025-08-08	16.490	16.700	16.290	16.530	16.517	102,450,018
2025-08-07	16.890	17.070	16.200	16.520	16.507	99,473,829
2025-08-06	17.120	17.290	16.700	16.890	16.876	112,027,876
2025-08-05	17.830	17.970	16.920	16.990	16.976	141,554,645
2025-08-04	17.680	17.990	17.300	17.700	17.686	139,332,373
2025-08-01	18.550	18.930	18.080	18.240	18.225	170,182,431
2025-07-31	19.270	20.000	18.700	18.960	18.945	262,159,069
2025-07-30	18.280	19.300	17.950	18.590	18.575	215,059,241
2025-07-29	18.400	19.140	17.960	18.270	18.255	264,157,680
2025-07-28	16.770	17.890	16.480	17.890	17.876	170,080,315
2025-07-25	15.610	16.350	15.550	16.260	16.247	138,316,264
2025-07-24	15.570	15.850	15.480	15.700	15.687	127,715,896
2025-07-23	14.490	16.120	14.370	15.720	15.707	234,850,973
2025-07-22	14.740	15.040	14.560	14.650	14.638	88,955,945
2025-07-21	14.300	15.100	14.170	14.930	14.918	126,570,891

← NewerPage 5 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.