Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.380	10.450	10.210	10.320	10.285	53,287,808
2024-10-23	10.560	10.690	10.390	10.430	10.395	85,013,832
2024-10-22	10.810	10.860	10.570	10.680	10.644	81,639,972
2024-10-21	10.680	11.040	10.520	10.790	10.754	130,421,180
2024-10-18	10.220	10.800	10.180	10.590	10.554	131,990,624
2024-10-17	9.810	10.450	9.810	10.050	10.016	98,880,133
2024-10-16	9.770	9.940	9.650	9.760	9.727	52,612,892
2024-10-15	10.280	10.530	9.980	9.980	9.946	68,146,900
2024-10-14	9.890	10.290	9.680	10.280	10.245	62,125,436
2024-10-11	10.500	10.500	9.730	9.890	9.857	68,057,011
2024-10-10	10.850	11.180	10.480	10.530	10.495	79,425,856
2024-10-09	11.400	11.720	10.750	10.800	10.764	115,583,119
2024-10-08	11.720	11.720	10.810	11.720	11.681	119,437,196
2024-09-30	10.300	10.660	9.970	10.650	10.614	89,433,113
2024-09-27	9.260	9.880	9.250	9.690	9.657	69,412,762
2024-09-26	8.650	9.150	8.590	9.150	9.119	54,406,507
2024-09-25	8.640	8.940	8.620	8.650	8.621	49,197,909
2024-09-24	8.270	8.550	8.190	8.550	8.521	48,071,626
2024-09-23	8.120	8.310	8.060	8.180	8.152	17,705,533
2024-09-20	8.310	8.350	8.090	8.140	8.113	22,752,900
2024-09-19	8.240	8.410	8.130	8.340	8.312	24,294,818
2024-09-18	8.270	8.320	8.050	8.180	8.152	20,737,490
2024-09-13	8.390	8.510	8.260	8.270	8.242	22,433,990
2024-09-12	8.590	8.700	8.390	8.390	8.362	30,263,599
2024-09-11	8.660	8.700	8.510	8.560	8.531	20,651,100
2024-09-10	8.800	8.860	8.470	8.720	8.691	38,533,680
2024-09-09	8.960	9.030	8.600	8.640	8.611	41,371,666
2024-09-06	9.160	9.210	8.910	8.910	8.880	30,305,200
2024-09-05	8.970	9.300	8.940	9.160	9.129	36,018,800
2024-09-04	8.940	9.020	8.780	8.940	8.910	25,348,200
2024-09-03	8.990	9.120	8.890	9.050	9.020	26,404,000
2024-09-02	9.310	9.390	8.950	8.960	8.930	36,100,100
2024-08-30	9.030	9.440	9.010	9.290	9.259	45,706,287
2024-08-29	8.610	9.120	8.560	9.000	8.970	40,483,400
2024-08-28	8.820	8.880	8.530	8.700	8.671	33,518,490
2024-08-27	9.030	9.140	8.850	8.850	8.820	29,013,600
2024-08-26	9.120	9.250	9.060	9.100	9.069	27,331,750
2024-08-23	8.850	9.320	8.830	9.160	9.129	48,097,942
2024-08-22	9.140	9.240	8.870	8.890	8.860	39,259,647
2024-08-21	9.180	9.480	9.150	9.210	9.179	47,945,859
2024-08-20	9.490	9.700	9.180	9.240	9.209	64,043,313
2024-08-19	9.700	9.890	9.520	9.610	9.578	100,279,696
2024-08-16	8.960	9.770	8.930	9.580	9.548	112,091,498
2024-08-15	8.700	8.930	8.660	8.880	8.850	22,839,044
2024-08-14	8.820	8.890	8.730	8.730	8.701	13,283,600
2024-08-13	8.700	8.830	8.650	8.820	8.790	19,530,400
2024-08-12	8.750	8.810	8.650	8.690	8.661	15,903,500
2024-08-09	8.860	8.960	8.760	8.770	8.740	20,373,400
2024-08-08	8.810	8.940	8.630	8.800	8.770	25,933,553
2024-08-07	8.930	9.000	8.860	8.880	8.850	18,752,400
2024-08-06	8.950	9.060	8.800	8.930	8.900	27,162,064
2024-08-05	9.140	9.290	8.840	8.840	8.810	41,934,200
2024-08-02	9.470	9.590	9.240	9.260	9.229	30,086,053
2024-08-01	9.630	9.800	9.470	9.600	9.568	32,058,970
2024-07-31	9.050	9.560	9.030	9.550	9.518	43,001,800
2024-07-30	8.960	9.110	8.890	9.070	9.039	19,945,702
2024-07-29	9.180	9.250	8.990	9.020	8.990	24,842,703
2024-07-26	8.940	9.210	8.890	9.120	9.089	31,773,802
2024-07-25	8.970	9.090	8.800	8.910	8.880	28,012,106
2024-07-24	9.230	9.390	9.000	9.040	9.010	30,975,300

← NewerPage 9 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.