Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.940	10.940	10.710	10.730	10.721	2,928,640
2023-10-31	10.650	10.860	10.580	10.810	10.801	4,149,736
2023-10-30	10.040	10.790	10.020	10.700	10.691	7,511,400
2023-10-27	10.210	10.350	9.960	10.100	10.092	5,682,727
2023-10-26	10.140	10.400	10.050	10.290	10.282	4,122,400
2023-10-25	9.950	10.340	9.800	10.220	10.212	6,235,569
2023-10-24	10.090	10.150	9.310	9.900	9.892	8,634,051
2023-10-23	10.680	10.790	10.020	10.090	10.082	7,513,604
2023-10-20	10.890	11.180	10.720	10.760	10.751	4,011,666
2023-10-19	11.010	11.260	10.960	10.980	10.971	4,213,974
2023-10-18	11.120	11.280	11.030	11.130	11.121	5,775,310
2023-10-17	11.130	11.390	11.050	11.300	11.291	8,539,094
2023-10-16	10.920	11.150	10.790	11.080	11.071	6,046,300
2023-10-13	10.890	11.040	10.780	10.880	10.871	2,696,800
2023-10-12	10.920	10.950	10.830	10.880	10.871	2,491,200
2023-10-11	10.900	10.980	10.720	10.870	10.861	3,725,500
2023-10-10	10.710	10.940	10.580	10.920	10.911	4,729,600
2023-10-09	10.530	10.650	10.490	10.590	10.581	2,677,800
2023-09-28	10.370	10.650	10.370	10.570	10.561	4,477,300
2023-09-27	10.430	10.520	10.320	10.350	10.342	2,099,200
2023-09-26	10.460	10.580	10.390	10.420	10.412	1,922,554
2023-09-25	10.580	10.580	10.330	10.450	10.442	2,161,300
2023-09-22	10.200	10.520	10.200	10.520	10.511	2,722,000
2023-09-21	10.150	10.330	10.100	10.260	10.252	2,275,200
2023-09-20	10.200	10.280	10.140	10.140	10.132	1,863,500
2023-09-19	10.450	10.470	10.200	10.250	10.242	2,719,200
2023-09-18	10.400	10.540	10.300	10.460	10.452	2,360,400
2023-09-15	10.620	10.680	10.380	10.420	10.412	3,298,000
2023-09-14	10.720	10.810	10.540	10.590	10.581	3,397,100
2023-09-13	11.090	11.090	10.590	10.740	10.731	5,802,300
2023-09-12	11.140	11.170	10.980	11.090	11.081	3,757,600
2023-09-11	11.230	11.270	11.000	11.190	11.181	5,693,603
2023-09-08	11.040	11.290	10.810	11.240	11.231	7,605,903
2023-09-07	11.070	11.260	11.020	11.070	11.061	6,032,400
2023-09-06	10.810	11.070	10.650	11.070	11.061	5,646,568
2023-09-05	10.920	11.020	10.800	10.830	10.821	4,020,400
2023-09-04	10.940	11.040	10.700	10.980	10.971	5,604,390
2023-09-01	11.140	11.250	10.840	10.920	10.911	5,138,200
2023-08-31	11.340	11.340	11.070	11.120	11.111	6,491,800
2023-08-30	11.040	11.540	11.010	11.300	11.291	10,688,390
2023-08-29	10.620	11.170	10.550	11.140	11.131	10,033,900
2023-08-28	11.800	12.000	10.670	10.670	10.661	14,580,920
2023-08-25	11.090	11.250	10.690	10.790	10.781	10,085,970
2023-08-24	10.950	11.350	10.790	11.180	11.171	11,822,510
2023-08-23	10.990	11.150	10.850	10.990	10.981	6,624,300
2023-08-22	10.800	11.100	10.720	11.090	11.081	7,609,000
2023-08-21	10.490	10.940	10.450	10.680	10.671	6,197,087
2023-08-18	10.880	11.100	10.520	10.530	10.521	6,827,300
2023-08-17	10.940	11.160	10.620	10.880	10.871	7,059,093
2023-08-16	10.920	11.310	10.720	10.950	10.941	8,002,000
2023-08-15	11.020	11.100	10.740	10.950	10.941	5,404,300
2023-08-14	10.780	11.070	10.710	11.030	11.021	6,507,800
2023-08-11	11.540	11.550	10.980	11.060	11.051	10,632,400
2023-08-10	11.380	11.770	11.260	11.570	11.561	15,082,100
2023-08-09	11.360	12.350	11.320	11.660	11.651	22,344,221
2023-08-08	11.740	11.740	11.200	11.320	11.311	10,890,200
2023-08-07	11.280	11.690	11.180	11.680	11.671	14,516,900
2023-08-04	10.760	11.580	10.760	11.340	11.331	17,575,590
2023-08-03	10.590	10.800	10.560	10.760	10.751	4,040,500
2023-08-02	10.530	10.790	10.530	10.650	10.641	3,758,358

← NewerPage 13 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.