Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	14.710	14.880	14.300	14.390	14.378	93,332,742
2025-07-17	14.120	14.900	14.120	14.710	14.698	148,022,025
2025-07-16	13.910	14.560	13.900	14.170	14.159	128,864,425
2025-07-15	14.000	14.200	13.710	13.910	13.899	115,539,984
2025-07-14	13.520	13.980	13.300	13.910	13.899	137,429,510
2025-07-11	12.390	13.420	12.310	13.240	13.229	138,770,624
2025-07-10	13.320	13.330	12.690	12.790	12.780	105,957,851
2025-07-09	13.610	13.700	13.200	13.250	13.239	105,711,111
2025-07-08	13.100	14.090	13.000	13.840	13.829	160,019,906
2025-07-07	13.100	13.320	12.950	13.030	13.019	49,135,540
2025-07-04	13.100	13.390	12.930	13.140	13.129	85,510,700
2025-07-03	12.800	13.400	12.790	13.210	13.199	92,553,427
2025-07-02	13.210	13.260	12.770	12.850	12.840	76,183,777
2025-07-01	13.210	13.540	12.980	13.300	13.289	107,303,496
2025-06-30	13.510	13.700	13.050	13.240	13.229	150,720,276
2025-06-27	12.700	13.320	12.460	12.940	12.930	139,813,240
2025-06-26	12.680	13.100	12.630	12.680	12.670	103,150,972
2025-06-25	12.390	13.020	12.310	12.800	12.790	133,212,943
2025-06-24	12.200	12.440	12.140	12.290	12.280	72,646,820
2025-06-23	11.780	12.430	11.780	12.200	12.190	80,572,700
2025-06-20	11.980	12.600	11.910	11.940	11.930	73,951,514
2025-06-19	11.870	12.220	11.800	11.910	11.900	67,351,142
2025-06-18	11.520	11.950	11.500	11.870	11.860	56,897,905
2025-06-17	11.720	11.740	11.500	11.570	11.561	28,366,133
2025-06-16	11.450	11.900	11.390	11.670	11.661	55,767,985
2025-06-13	11.590	11.720	11.250	11.260	11.251	45,589,803
2025-06-12	11.790	11.880	11.680	11.700	11.691	31,096,350
2025-06-11	11.800	11.950	11.730	11.730	11.721	27,559,299
2025-06-10	12.040	12.070	11.600	11.760	11.751	50,069,463
2025-06-09	12.040	12.120	11.980	12.020	12.010	30,541,357
2025-06-06	11.860	12.130	11.780	12.030	12.020	53,472,304
2025-06-05	11.440	12.060	11.440	11.930	11.920	64,178,186
2025-06-04	11.390	11.650	11.390	11.510	11.501	24,999,034
2025-06-03	11.410	11.490	11.330	11.390	11.381	22,455,383
2025-05-30	11.770	11.770	11.400	11.500	11.491	34,890,000
2025-05-29	11.600	11.920	11.600	11.850	11.840	35,442,915
2025-05-28	11.760	11.780	11.520	11.580	11.571	27,004,200
2025-05-27	11.800	11.920	11.600	11.700	11.661	31,006,299
2025-05-26	11.760	11.930	11.750	11.900	11.860	25,892,300
2025-05-23	11.980	12.010	11.770	11.800	11.760	36,280,095
2025-05-22	12.200	12.280	11.980	12.010	11.970	32,628,745
2025-05-21	12.190	12.260	12.030	12.210	12.169	33,103,900
2025-05-20	12.340	12.340	12.100	12.230	12.189	30,630,617
2025-05-19	12.270	12.380	12.100	12.330	12.288	33,599,600
2025-05-16	12.070	12.440	12.070	12.270	12.229	43,332,376
2025-05-15	12.610	12.680	12.090	12.110	12.069	72,839,056
2025-05-14	12.910	12.990	12.540	12.720	12.677	67,368,528
2025-05-13	12.800	12.890	12.530	12.610	12.568	74,528,113
2025-05-12	12.800	12.870	12.610	12.750	12.707	52,303,424
2025-05-09	12.830	12.930	12.600	12.690	12.647	58,510,032
2025-05-08	12.960	13.010	12.760	12.910	12.867	80,622,184
2025-05-07	12.990	13.150	12.790	13.060	13.016	112,364,480
2025-05-06	12.780	13.170	12.520	12.920	12.876	133,753,232
2025-04-30	11.420	12.520	11.360	12.520	12.478	117,091,410
2025-04-29	11.370	11.570	11.310	11.380	11.342	42,047,750
2025-04-28	11.380	11.660	11.330	11.400	11.362	52,487,112
2025-04-25	10.980	11.690	10.850	11.370	11.332	94,890,051
2025-04-24	11.080	11.100	10.700	10.720	10.684	46,515,172
2025-04-23	11.170	11.350	11.080	11.140	11.102	43,750,660
2025-04-22	11.170	11.460	11.060	11.160	11.122	53,107,874

← NewerPage 6 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.