Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.170	11.460	11.060	11.160	11.122	53,107,874
2025-04-21	10.860	10.990	10.810	10.950	10.913	27,603,956
2025-04-18	11.040	11.050	10.800	10.900	10.863	24,094,143
2025-04-17	10.880	11.340	10.850	10.960	10.923	35,759,451
2025-04-16	11.350	11.540	10.870	10.980	10.943	47,297,954
2025-04-15	11.120	11.270	10.880	10.960	10.923	42,345,545
2025-04-14	11.050	11.690	10.910	11.290	11.252	73,045,290
2025-04-11	10.440	11.060	10.370	10.850	10.813	54,073,713
2025-04-10	10.880	10.980	10.530	10.540	10.505	58,697,617
2025-04-09	9.850	10.640	9.260	10.530	10.495	72,882,777
2025-04-08	10.500	10.710	9.800	10.130	10.096	82,785,400
2025-04-07	11.000	11.300	10.740	10.740	10.704	41,911,500
2025-04-03	12.110	12.340	11.880	11.930	11.890	35,445,113
2025-04-02	12.270	12.440	12.240	12.270	12.229	20,973,983
2025-04-01	12.350	12.430	12.110	12.310	12.269	35,013,926
2025-03-31	12.200	12.310	11.920	12.230	12.189	45,426,518
2025-03-28	12.650	12.700	12.320	12.320	12.279	42,072,400
2025-03-27	12.560	13.130	12.510	12.740	12.697	64,101,818
2025-03-26	12.500	12.710	12.420	12.570	12.528	31,698,100
2025-03-25	12.880	12.900	12.400	12.440	12.398	45,515,331
2025-03-24	13.000	13.150	12.610	12.860	12.817	60,735,741
2025-03-21	13.100	13.360	12.950	13.040	12.996	71,866,130
2025-03-20	13.520	13.600	13.140	13.170	13.126	75,493,898
2025-03-19	14.120	14.530	13.500	13.550	13.504	123,094,360
2025-03-18	14.190	14.660	14.080	14.300	14.252	121,935,581
2025-03-17	13.860	14.160	13.650	14.050	14.003	110,711,722
2025-03-14	13.880	14.080	13.530	13.850	13.803	127,988,148
2025-03-13	13.850	15.020	13.560	14.080	14.033	198,998,529
2025-03-12	14.050	14.300	13.810	13.960	13.913	152,767,835
2025-03-11	13.330	14.150	13.210	13.670	13.624	147,003,516
2025-03-10	13.270	13.480	13.090	13.390	13.345	72,579,742
2025-03-07	13.580	13.880	13.200	13.390	13.345	95,151,562
2025-03-06	13.670	13.820	13.300	13.680	13.634	165,787,491
2025-03-05	12.430	13.670	12.280	13.670	13.624	133,380,199
2025-03-04	12.080	12.460	12.050	12.430	12.388	59,059,800
2025-03-03	12.390	12.520	12.050	12.240	12.199	72,663,608
2025-02-28	12.790	12.890	12.270	12.350	12.308	81,499,400
2025-02-27	13.250	13.570	12.700	12.900	12.857	104,400,664
2025-02-26	13.350	13.500	13.090	13.270	13.225	100,954,600
2025-02-25	13.410	13.620	13.130	13.340	13.295	120,457,707
2025-02-24	14.500	14.640	13.660	13.840	13.793	189,264,133
2025-02-21	13.700	14.400	13.460	14.210	14.162	226,248,699
2025-02-20	13.180	13.330	12.880	13.130	13.086	101,897,612
2025-02-19	12.930	13.550	12.710	13.300	13.255	154,583,481
2025-02-18	13.280	13.690	12.790	12.830	12.787	200,574,333
2025-02-17	12.860	13.110	12.550	12.810	12.767	227,592,797
2025-02-14	11.440	12.610	11.400	12.610	12.568	144,035,742
2025-02-13	11.700	11.710	11.400	11.460	11.421	54,559,874
2025-02-12	11.680	11.880	11.600	11.770	11.730	54,378,306
2025-02-11	11.810	11.880	11.660	11.700	11.661	61,801,855
2025-02-10	11.700	12.200	11.600	11.970	11.930	108,571,423
2025-02-07	11.360	11.880	11.340	11.600	11.561	82,657,427
2025-02-06	11.140	11.480	11.110	11.440	11.401	58,379,800
2025-02-05	11.020	11.350	10.800	11.190	11.152	65,260,922
2025-01-27	11.250	11.260	10.730	10.730	10.694	41,067,132
2025-01-24	10.950	11.220	10.910	11.100	11.063	42,703,294
2025-01-23	11.310	11.480	10.990	10.990	10.953	68,813,218
2025-01-22	10.840	11.480	10.800	11.260	11.222	86,186,503
2025-01-21	11.050	11.100	10.840	11.050	11.013	41,692,597
2025-01-20	10.900	11.180	10.880	10.990	10.953	48,201,043

← NewerPage 7 of 21 · 1,213 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.