Feitian Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.360 | 7.570 | 7.250 | 7.370 | 7.364 | 5,083,780 |
| 2024-04-29 | 7.080 | 7.500 | 7.030 | 7.360 | 7.354 | 6,412,861 |
| 2024-04-26 | 6.540 | 7.230 | 6.540 | 7.120 | 7.114 | 7,013,091 |
| 2024-04-25 | 6.710 | 6.900 | 6.660 | 6.860 | 6.854 | 6,361,533 |
| 2024-04-24 | 6.310 | 6.700 | 6.300 | 6.650 | 6.645 | 4,441,600 |
| 2024-04-23 | 6.080 | 6.410 | 6.080 | 6.340 | 6.335 | 4,196,300 |
| 2024-04-22 | 6.100 | 6.280 | 5.840 | 6.090 | 6.085 | 3,782,391 |
| 2024-04-19 | 6.190 | 6.420 | 6.180 | 6.200 | 6.195 | 4,544,233 |
| 2024-04-18 | 6.410 | 6.530 | 6.120 | 6.310 | 6.305 | 6,043,064 |
| 2024-04-17 | 5.710 | 6.360 | 5.710 | 6.360 | 6.355 | 6,538,880 |
| 2024-04-16 | 6.290 | 6.380 | 5.600 | 5.630 | 5.625 | 8,549,293 |
| 2024-04-15 | 6.880 | 7.010 | 6.290 | 6.400 | 6.395 | 6,710,380 |
| 2024-04-12 | 6.950 | 7.060 | 6.850 | 6.900 | 6.894 | 3,433,740 |
| 2024-04-11 | 6.820 | 7.030 | 6.760 | 6.910 | 6.904 | 4,163,300 |
| 2024-04-10 | 7.120 | 7.150 | 6.740 | 6.840 | 6.834 | 5,092,240 |
| 2024-04-09 | 7.260 | 7.300 | 6.980 | 7.170 | 7.164 | 4,208,404 |
| 2024-04-08 | 7.490 | 7.520 | 7.080 | 7.090 | 7.084 | 5,676,498 |
| 2024-04-03 | 7.830 | 7.840 | 7.460 | 7.500 | 7.494 | 5,111,800 |
| 2024-04-02 | 7.960 | 7.990 | 7.760 | 7.830 | 7.824 | 3,486,000 |
| 2024-04-01 | 7.700 | 7.940 | 7.670 | 7.940 | 7.934 | 3,969,804 |
| 2024-03-29 | 7.590 | 7.660 | 7.320 | 7.640 | 7.634 | 5,504,950 |
| 2024-03-28 | 7.280 | 7.670 | 7.280 | 7.600 | 7.594 | 4,608,020 |
| 2024-03-27 | 7.800 | 7.810 | 7.290 | 7.300 | 7.294 | 5,067,246 |
| 2024-03-26 | 7.930 | 8.040 | 7.650 | 7.800 | 7.794 | 4,630,000 |
| 2024-03-25 | 8.340 | 8.380 | 7.930 | 7.940 | 7.934 | 4,785,900 |
| 2024-03-22 | 8.440 | 8.480 | 8.130 | 8.310 | 8.303 | 4,970,300 |
| 2024-03-21 | 8.440 | 8.520 | 8.270 | 8.420 | 8.413 | 4,878,209 |
| 2024-03-20 | 8.250 | 8.440 | 8.210 | 8.410 | 8.403 | 4,734,548 |
| 2024-03-19 | 8.200 | 8.350 | 8.150 | 8.270 | 8.263 | 5,635,200 |
| 2024-03-18 | 7.970 | 8.190 | 7.970 | 8.180 | 8.173 | 5,684,681 |
| 2024-03-15 | 7.820 | 8.070 | 7.760 | 8.000 | 7.994 | 5,556,300 |
| 2024-03-14 | 8.040 | 8.150 | 7.750 | 7.860 | 7.854 | 4,826,409 |
| 2024-03-13 | 7.970 | 8.120 | 7.900 | 8.040 | 8.034 | 5,277,300 |
| 2024-03-12 | 7.850 | 8.030 | 7.820 | 7.970 | 7.964 | 5,493,800 |
| 2024-03-11 | 7.640 | 7.840 | 7.590 | 7.840 | 7.834 | 4,391,000 |
| 2024-03-08 | 7.520 | 7.740 | 7.480 | 7.700 | 7.694 | 4,690,581 |
| 2024-03-07 | 7.650 | 7.790 | 7.500 | 7.500 | 7.494 | 4,740,200 |
| 2024-03-06 | 7.700 | 7.780 | 7.510 | 7.690 | 7.684 | 6,332,900 |
| 2024-03-05 | 7.780 | 8.050 | 7.610 | 7.700 | 7.694 | 7,748,407 |
| 2024-03-04 | 7.980 | 8.090 | 7.610 | 7.820 | 7.814 | 7,538,700 |
| 2024-03-01 | 7.700 | 8.250 | 7.610 | 7.990 | 7.984 | 11,308,860 |
| 2024-02-29 | 7.280 | 7.830 | 7.280 | 7.710 | 7.704 | 9,220,676 |
| 2024-02-28 | 8.280 | 8.390 | 7.300 | 7.300 | 7.294 | 12,911,000 |
| 2024-02-27 | 7.890 | 8.250 | 7.810 | 8.250 | 8.243 | 7,624,160 |
| 2024-02-26 | 7.820 | 8.160 | 7.560 | 7.970 | 7.964 | 8,660,811 |
| 2024-02-23 | 7.280 | 7.840 | 7.280 | 7.750 | 7.744 | 8,823,067 |
| 2024-02-22 | 6.950 | 7.300 | 6.940 | 7.280 | 7.274 | 7,502,063 |
| 2024-02-21 | 6.670 | 7.210 | 6.610 | 6.960 | 6.954 | 8,342,901 |
| 2024-02-20 | 6.600 | 6.740 | 6.410 | 6.720 | 6.715 | 6,554,286 |
| 2024-02-19 | 6.180 | 6.800 | 6.160 | 6.600 | 6.595 | 11,079,380 |
| 2024-02-08 | 5.570 | 6.180 | 5.320 | 6.100 | 6.095 | 11,696,180 |
| 2024-02-07 | 5.960 | 5.990 | 5.320 | 5.490 | 5.486 | 11,961,520 |
| 2024-02-06 | 5.830 | 6.220 | 5.440 | 5.950 | 5.945 | 11,296,800 |
| 2024-02-05 | 7.120 | 7.120 | 5.870 | 6.000 | 5.995 | 11,894,990 |
| 2024-02-02 | 7.780 | 7.890 | 6.860 | 7.150 | 7.144 | 7,001,613 |
| 2024-02-01 | 7.990 | 7.990 | 7.440 | 7.660 | 7.654 | 5,784,533 |
| 2024-01-31 | 8.560 | 8.560 | 7.830 | 7.870 | 7.864 | 5,323,000 |
| 2024-01-30 | 8.760 | 8.780 | 8.450 | 8.470 | 8.463 | 3,943,296 |
| 2024-01-29 | 9.310 | 9.330 | 8.850 | 8.890 | 8.883 | 3,087,900 |
| 2024-01-26 | 9.320 | 9.440 | 9.160 | 9.260 | 9.253 | 2,870,200 |
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.