Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.630	11.100	10.590	10.920	10.883	57,661,311
2025-01-16	10.640	10.890	10.500	10.770	10.734	63,719,528
2025-01-15	10.750	10.870	10.530	10.590	10.554	44,338,490
2025-01-14	10.280	10.840	10.160	10.790	10.754	56,533,705
2025-01-13	10.050	10.350	9.970	10.250	10.215	37,069,845
2025-01-10	10.510	10.780	10.180	10.180	10.146	55,552,500
2025-01-09	10.310	11.270	10.310	10.730	10.694	92,594,486
2025-01-08	10.300	10.380	9.870	10.310	10.275	49,587,430
2025-01-07	9.950	10.530	9.870	10.380	10.345	46,998,880
2025-01-06	10.060	10.240	9.860	9.900	9.867	40,129,208
2025-01-03	10.700	10.730	10.010	10.040	10.006	60,248,543
2025-01-02	11.080	11.100	10.480	10.610	10.574	67,978,921
2024-12-31	12.140	12.190	11.100	11.110	11.073	89,979,154
2024-12-30	12.090	12.240	11.810	11.950	11.910	59,659,391
2024-12-27	11.800	12.550	11.690	12.040	11.999	120,228,749
2024-12-26	11.200	11.960	11.200	11.860	11.820	87,524,016
2024-12-25	11.310	11.650	10.890	11.310	11.272	82,836,284
2024-12-24	11.430	11.590	11.110	11.290	11.252	57,996,178
2024-12-23	12.080	12.210	11.420	11.420	11.382	75,118,586
2024-12-20	11.860	12.230	11.730	12.050	12.009	80,769,391
2024-12-19	11.450	11.940	11.390	11.870	11.830	66,480,544
2024-12-18	11.500	11.860	11.320	11.660	11.621	62,491,648
2024-12-17	11.960	12.200	11.500	11.520	11.481	93,585,905
2024-12-16	11.450	12.300	11.440	11.920	11.880	123,244,241
2024-12-13	11.680	11.680	11.340	11.450	11.411	56,641,585
2024-12-12	11.800	11.870	11.590	11.770	11.730	48,316,260
2024-12-11	11.420	11.980	11.420	11.860	11.820	71,348,307
2024-12-10	11.920	11.920	11.460	11.490	11.451	55,611,840
2024-12-09	11.690	11.760	11.410	11.510	11.471	51,635,472
2024-12-06	11.750	11.900	11.500	11.750	11.710	51,561,699
2024-12-05	11.520	11.850	11.510	11.760	11.720	43,613,791
2024-12-04	12.120	12.150	11.530	11.600	11.561	65,173,345
2024-12-03	12.190	12.250	11.790	11.930	11.890	54,518,494
2024-12-02	11.870	12.150	11.790	12.010	11.970	58,850,213
2024-11-29	11.650	12.070	11.480	11.860	11.820	71,804,839
2024-11-28	11.750	12.040	11.590	11.700	11.661	59,559,039
2024-11-27	11.370	11.840	10.990	11.810	11.770	83,613,181
2024-11-26	11.610	11.910	11.400	11.500	11.461	61,031,978
2024-11-25	12.220	12.340	11.400	11.630	11.591	97,852,670
2024-11-22	12.550	12.990	12.100	12.100	12.059	140,118,971
2024-11-21	12.300	12.430	11.950	12.320	12.279	87,706,606
2024-11-20	12.240	12.750	12.180	12.400	12.358	97,732,174
2024-11-19	11.770	12.260	11.750	12.230	12.189	82,186,602
2024-11-18	12.240	12.410	11.650	11.710	11.671	101,292,378
2024-11-15	12.750	12.880	12.200	12.260	12.219	147,607,903
2024-11-14	13.990	14.090	12.700	12.750	12.707	182,110,941
2024-11-13	14.150	15.000	13.580	14.100	14.052	256,958,510
2024-11-12	13.160	14.290	12.890	14.290	14.242	309,252,064
2024-11-11	12.560	13.170	12.510	12.990	12.946	162,367,829
2024-11-08	12.500	12.940	12.200	12.450	12.408	185,851,149
2024-11-07	11.770	12.970	11.750	12.490	12.448	232,454,929
2024-11-06	12.320	12.680	11.820	12.010	11.970	321,174,772
2024-11-05	10.480	11.530	10.360	11.530	11.491	83,664,413
2024-11-04	10.210	10.680	10.210	10.480	10.445	60,671,020
2024-11-01	11.160	11.390	10.260	10.290	10.255	121,767,419
2024-10-31	11.090	11.400	10.800	11.220	11.182	134,038,175
2024-10-30	10.890	11.370	10.700	11.190	11.152	172,921,793
2024-10-29	10.440	11.270	10.160	10.840	10.803	174,226,489
2024-10-28	10.400	10.450	10.160	10.440	10.405	93,261,408
2024-10-25	10.440	10.740	10.310	10.650	10.614	71,426,497

← NewerPage 8 of 21 · 1,215 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.