Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.870	9.230	8.780	9.230	9.223	3,429,400
2024-01-24	8.740	8.920	8.460	8.890	8.883	4,306,740
2024-01-23	8.710	8.820	8.520	8.700	8.693	4,774,184
2024-01-22	9.370	9.450	8.690	8.760	8.753	4,716,300
2024-01-19	9.570	9.680	9.350	9.380	9.372	2,631,500
2024-01-18	9.680	9.750	9.310	9.600	9.592	3,901,380
2024-01-17	9.980	9.990	9.700	9.700	9.692	1,868,420
2024-01-16	10.050	10.150	9.760	9.970	9.962	3,291,000
2024-01-15	10.130	10.140	9.960	10.070	10.062	2,233,400
2024-01-12	10.290	10.380	10.080	10.090	10.082	2,354,700
2024-01-11	9.960	10.330	9.950	10.310	10.302	3,528,140
2024-01-10	10.190	10.190	9.860	9.950	9.942	3,288,600
2024-01-09	10.290	10.370	10.100	10.190	10.182	2,583,500
2024-01-08	10.380	10.380	10.180	10.200	10.192	2,988,900
2024-01-05	10.570	10.600	10.290	10.370	10.362	2,668,500
2024-01-04	10.630	10.660	10.410	10.560	10.551	2,749,100
2024-01-03	10.580	10.710	10.500	10.630	10.621	2,552,100
2024-01-02	10.740	10.820	10.580	10.620	10.611	2,811,610
2023-12-29	10.500	10.750	10.460	10.730	10.721	3,211,600
2023-12-28	10.500	10.690	10.250	10.470	10.462	2,968,000
2023-12-27	10.320	10.510	10.300	10.440	10.432	2,237,800
2023-12-26	10.650	10.650	10.270	10.340	10.332	3,252,700
2023-12-25	10.730	11.010	10.530	10.650	10.641	4,253,710
2023-12-22	10.960	11.120	10.650	10.700	10.691	5,011,900
2023-12-21	10.820	11.030	10.690	10.950	10.941	3,677,700
2023-12-20	11.180	11.180	10.830	10.840	10.831	3,419,700
2023-12-19	11.140	11.210	10.930	11.070	11.061	3,252,900
2023-12-18	11.150	11.390	10.990	11.010	11.001	3,761,300
2023-12-15	11.300	11.350	11.000	11.170	11.161	4,137,400
2023-12-14	11.290	11.520	11.260	11.300	11.291	4,533,600
2023-12-13	11.500	11.520	11.230	11.250	11.241	3,330,600
2023-12-12	11.470	11.550	11.370	11.500	11.491	3,419,000
2023-12-11	11.200	11.450	11.070	11.450	11.441	5,301,699
2023-12-08	11.470	11.500	11.180	11.210	11.201	4,885,400
2023-12-07	11.230	11.550	11.230	11.410	11.401	5,043,600
2023-12-06	11.280	11.440	11.110	11.270	11.261	4,571,400
2023-12-05	11.600	11.640	11.200	11.250	11.241	4,599,600
2023-12-04	11.410	11.700	11.350	11.590	11.581	6,496,000
2023-12-01	11.110	11.470	11.100	11.450	11.441	4,429,560
2023-11-30	11.320	11.360	11.030	11.170	11.161	3,423,400
2023-11-29	11.290	11.530	11.210	11.320	11.311	4,366,900
2023-11-28	11.270	11.410	11.130	11.280	11.271	2,980,000
2023-11-27	11.180	11.630	11.160	11.280	11.271	4,214,600
2023-11-24	11.440	11.520	11.140	11.190	11.181	3,182,475
2023-11-23	11.310	11.560	11.160	11.460	11.451	3,701,054
2023-11-22	11.250	11.590	11.250	11.270	11.261	4,298,400
2023-11-21	11.510	11.530	11.290	11.310	11.301	2,788,500
2023-11-20	11.400	11.540	11.380	11.450	11.441	2,356,700
2023-11-17	11.310	11.540	11.310	11.420	11.411	2,394,100
2023-11-16	11.470	11.600	11.360	11.430	11.421	3,429,680
2023-11-15	11.670	11.690	11.390	11.450	11.441	4,336,580
2023-11-14	11.390	11.620	11.320	11.600	11.591	5,446,800
2023-11-13	11.150	11.420	11.130	11.340	11.331	3,798,100
2023-11-10	11.080	11.230	11.050	11.100	11.091	2,351,140
2023-11-09	11.260	11.300	11.080	11.180	11.171	4,404,800
2023-11-08	11.190	11.290	11.040	11.170	11.161	3,805,800
2023-11-07	11.010	11.210	10.980	11.150	11.141	3,282,400
2023-11-06	10.780	11.080	10.720	11.040	11.031	3,044,300
2023-11-03	10.570	10.830	10.560	10.780	10.771	2,199,700
2023-11-02	10.660	10.900	10.560	10.570	10.561	2,760,300

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.