Feitian Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.440 | 9.160 | 8.350 | 8.970 | 8.963 | 35,018,699 |
| 2024-07-26 | 8.240 | 8.570 | 8.240 | 8.400 | 8.393 | 21,977,000 |
| 2024-07-25 | 8.860 | 9.160 | 8.570 | 8.600 | 8.593 | 24,431,199 |
| 2024-07-24 | 8.720 | 8.890 | 8.510 | 8.540 | 8.533 | 18,372,240 |
| 2024-07-23 | 8.890 | 9.120 | 8.690 | 8.750 | 8.743 | 25,546,199 |
| 2024-07-22 | 9.130 | 9.300 | 8.800 | 8.910 | 8.903 | 29,289,160 |
| 2024-07-19 | 8.390 | 8.920 | 8.340 | 8.700 | 8.693 | 25,318,811 |
| 2024-07-18 | 8.500 | 8.500 | 8.160 | 8.360 | 8.353 | 22,425,920 |
| 2024-07-17 | 9.100 | 9.100 | 8.520 | 8.570 | 8.563 | 20,964,211 |
| 2024-07-16 | 9.120 | 9.140 | 8.880 | 8.980 | 8.973 | 20,467,439 |
| 2024-07-15 | 9.460 | 9.550 | 8.970 | 9.140 | 9.133 | 30,429,680 |
| 2024-07-12 | 9.590 | 10.320 | 9.420 | 9.450 | 9.442 | 44,129,281 |
| 2024-07-11 | 9.460 | 9.780 | 9.400 | 9.610 | 9.602 | 35,408,312 |
| 2024-07-10 | 9.100 | 9.720 | 8.880 | 9.620 | 9.612 | 42,395,180 |
| 2024-07-09 | 8.730 | 9.200 | 8.520 | 9.100 | 9.093 | 34,020,008 |
| 2024-07-08 | 9.250 | 9.330 | 8.620 | 8.760 | 8.753 | 35,527,391 |
| 2024-07-05 | 9.790 | 10.040 | 9.200 | 9.290 | 9.282 | 43,583,762 |
| 2024-07-04 | 9.750 | 10.550 | 9.370 | 10.070 | 10.062 | 59,007,621 |
| 2024-07-03 | 10.420 | 10.620 | 9.660 | 9.690 | 9.682 | 62,049,113 |
| 2024-07-02 | 10.640 | 12.600 | 10.620 | 11.870 | 11.860 | 79,237,211 |
| 2024-07-01 | 10.210 | 11.130 | 9.880 | 10.810 | 10.801 | 66,397,844 |
| 2024-06-28 | 11.630 | 11.800 | 10.380 | 10.410 | 10.402 | 73,345,188 |
| 2024-06-27 | 13.270 | 13.520 | 11.610 | 12.230 | 12.220 | 82,457,633 |
| 2024-06-26 | 11.170 | 13.660 | 10.830 | 13.660 | 13.649 | 79,521,445 |
| 2024-06-25 | 10.570 | 11.380 | 9.970 | 11.380 | 11.371 | 67,258,828 |
| 2024-06-24 | 7.700 | 9.480 | 7.400 | 9.480 | 9.472 | 43,669,262 |
| 2024-06-21 | 6.590 | 7.900 | 6.420 | 7.900 | 7.894 | 20,732,180 |
| 2024-06-20 | 6.820 | 6.930 | 6.540 | 6.580 | 6.575 | 6,069,200 |
| 2024-06-19 | 6.660 | 6.990 | 6.540 | 6.880 | 6.874 | 5,912,824 |
| 2024-06-18 | 6.200 | 6.670 | 6.200 | 6.650 | 6.645 | 3,568,540 |
| 2024-06-17 | 6.550 | 6.560 | 6.400 | 6.420 | 6.415 | 2,234,500 |
| 2024-06-14 | 6.580 | 6.580 | 6.370 | 6.540 | 6.535 | 2,759,700 |
| 2024-06-13 | 6.470 | 6.590 | 6.380 | 6.500 | 6.495 | 3,387,100 |
| 2024-06-12 | 6.400 | 6.590 | 6.400 | 6.470 | 6.465 | 4,694,050 |
| 2024-06-11 | 6.270 | 6.510 | 6.040 | 6.460 | 6.455 | 4,713,449 |
| 2024-06-07 | 6.070 | 6.370 | 6.070 | 6.280 | 6.275 | 5,367,603 |
| 2024-06-06 | 6.460 | 6.530 | 5.900 | 5.990 | 5.985 | 6,669,837 |
| 2024-06-05 | 6.460 | 6.610 | 6.330 | 6.430 | 6.425 | 5,357,223 |
| 2024-06-04 | 6.800 | 6.810 | 6.400 | 6.490 | 6.485 | 6,683,070 |
| 2024-06-03 | 7.250 | 7.360 | 6.790 | 6.830 | 6.824 | 5,204,781 |
| 2024-05-31 | 6.880 | 7.250 | 6.880 | 7.160 | 7.154 | 3,629,741 |
| 2024-05-30 | 6.900 | 6.990 | 6.720 | 6.910 | 6.904 | 2,917,220 |
| 2024-05-29 | 6.910 | 7.100 | 6.890 | 6.910 | 6.904 | 3,204,108 |
| 2024-05-28 | 7.040 | 7.100 | 6.890 | 6.910 | 6.904 | 2,716,500 |
| 2024-05-27 | 6.980 | 7.080 | 6.860 | 7.030 | 7.024 | 2,774,706 |
| 2024-05-24 | 7.120 | 7.160 | 6.980 | 7.000 | 6.994 | 2,197,809 |
| 2024-05-23 | 7.320 | 7.320 | 7.100 | 7.150 | 7.144 | 2,841,610 |
| 2024-05-22 | 7.250 | 7.320 | 7.170 | 7.270 | 7.264 | 2,256,394 |
| 2024-05-21 | 7.420 | 7.440 | 7.210 | 7.260 | 7.254 | 3,720,960 |
| 2024-05-20 | 7.320 | 7.450 | 7.280 | 7.430 | 7.424 | 3,483,300 |
| 2024-05-17 | 7.220 | 7.330 | 7.100 | 7.320 | 7.314 | 3,705,800 |
| 2024-05-16 | 6.990 | 7.250 | 6.990 | 7.200 | 7.194 | 3,676,420 |
| 2024-05-15 | 7.030 | 7.120 | 6.920 | 6.990 | 6.984 | 2,657,200 |
| 2024-05-14 | 6.960 | 7.140 | 6.930 | 7.040 | 7.034 | 3,138,900 |
| 2024-05-13 | 7.230 | 7.230 | 6.870 | 6.890 | 6.884 | 3,562,794 |
| 2024-05-10 | 7.200 | 7.500 | 7.200 | 7.230 | 7.224 | 3,114,294 |
| 2024-05-09 | 7.370 | 7.450 | 7.280 | 7.330 | 7.324 | 3,166,100 |
| 2024-05-08 | 7.570 | 7.570 | 7.290 | 7.320 | 7.314 | 4,268,190 |
| 2024-05-07 | 7.480 | 7.800 | 7.370 | 7.580 | 7.574 | 5,844,535 |
| 2024-05-06 | 7.610 | 7.630 | 7.370 | 7.460 | 7.454 | 4,844,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.0100 CNY |
| 2021-05-24 | 0.0200 CNY |
| 2020-05-21 | 0.0200 CNY |
| 2019-05-24 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.