Shenzhen Fastprint Circuit Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.610	37.000	34.600	35.020	35.020	97,735,515
2026-10-15	35.580	37.570	35.550	36.360	36.360	117,934,539
2026-10-14	38.020	39.700	37.200	37.740	37.740	159,361,047
2026-10-13	33.060	36.890	32.690	36.190	36.190	120,483,125
2026-10-12	38.510	39.080	35.200	35.370	35.370	121,158,633
2026-10-09	39.590	40.740	36.660	38.510	38.510	125,610,984
2026-10-08	41.800	44.000	39.900	40.410	40.410	118,965,898
2026-09-30	42.220	42.480	40.660	40.940	40.940	67,748,656
2026-09-29	41.100	42.940	40.200	42.200	42.200	85,622,797
2026-09-28	43.690	43.870	41.000	41.140	41.140	89,616,367
2026-09-24	45.510	45.650	43.150	43.310	43.310	120,987,406
2026-09-23	44.470	47.660	44.470	45.900	45.900	153,110,734
2026-09-22	48.250	48.760	44.080	44.230	44.230	175,726,609
2026-09-21	43.330	44.790	42.770	44.330	44.330	125,855,578
2026-09-18	42.000	44.000	41.200	42.880	42.880	141,417,250
2026-09-17	42.600	42.700	41.000	41.200	41.200	105,965,680
2026-09-16	41.000	43.450	40.500	42.800	42.800	148,016,812
2026-09-15	40.270	42.730	40.170	40.860	40.860	141,351,078
2026-09-14	39.040	40.960	37.660	40.060	40.060	148,931,062
2026-09-11	39.390	40.000	37.380	39.330	39.330	150,536,438
2026-09-10	39.080	40.180	38.380	39.710	39.710	145,458,844
2026-09-09	40.800	41.080	39.000	39.450	39.450	172,899,484
2026-09-08	39.000	40.430	38.500	40.120	40.120	284,616,781
2026-09-07	34.080	36.750	33.950	36.750	36.750	109,937,070
2026-09-04	36.260	36.500	33.070	33.410	33.410	126,721,945
2026-09-03	34.340	35.720	32.800	35.190	35.190	108,469,117
2026-09-02	33.990	34.400	33.390	33.970	33.970	57,961,734
2026-09-01	36.050	36.490	34.430	34.550	34.550	81,992,273
2026-08-31	35.000	36.480	34.770	36.010	36.010	97,755,570
2026-08-28	36.360	37.800	35.720	35.780	35.780	133,819,734
2026-08-27	33.940	35.900	33.360	35.700	35.700	120,237,984
2026-08-26	33.800	33.900	32.310	33.300	33.300	68,494,234
2026-08-25	32.200	34.060	31.810	33.310	33.310	78,955,680
2026-08-24	35.190	35.270	32.000	33.240	33.240	110,960,094
2026-08-21	33.500	35.990	33.400	35.350	35.350	126,148,750
2026-08-20	33.510	34.600	32.770	33.810	33.810	109,796,266
2026-08-19	35.530	36.360	33.800	33.800	33.800	114,705,875
2026-08-18	39.200	39.380	36.770	37.560	37.560	147,467,453
2026-08-17	35.470	38.300	35.200	38.300	38.300	154,338,281
2026-08-14	34.810	35.590	34.080	34.820	34.820	95,254,961
2026-08-13	35.260	36.300	34.500	34.590	34.590	129,322,383
2026-08-12	33.810	35.500	33.220	35.250	35.250	131,360,500
2026-08-11	32.900	34.540	32.420	33.230	33.230	98,586,000
2026-08-10	34.500	35.070	32.050	33.440	33.440	133,868,875
2026-08-07	32.000	34.500	31.500	33.800	33.800	135,326,375
2026-08-06	29.660	32.200	29.590	31.530	31.530	115,404,367
2026-08-05	28.560	31.260	28.060	30.510	30.510	138,293,078
2026-08-04	26.580	28.930	26.180	28.730	28.730	138,827,953
2026-08-03	27.500	27.830	26.000	26.300	26.300	99,533,938
2026-07-31	29.580	29.980	27.510	27.510	27.510	142,284,188
2026-07-30	30.750	31.100	27.690	27.690	27.690	124,420,398
2026-07-29	31.660	32.080	29.040	30.770	30.770	132,233,656
2026-07-28	34.120	34.790	32.130	32.130	32.130	103,993,266
2026-07-27	33.800	36.170	32.760	35.700	35.700	129,288,141
2026-07-24	34.500	35.650	33.400	33.800	33.800	108,963,961
2026-07-23	35.010	36.280	33.820	34.690	34.690	165,037,984
2026-07-22	32.680	35.950	32.200	35.010	35.010	232,924,828
2026-07-21	30.560	33.060	27.590	32.680	32.680	183,537,531
2026-07-20	34.060	34.440	30.650	30.650	30.650	110,334,117

Page 1 of 1 · 59 trading days

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.