Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.520	10.560	10.450	10.510	10.502	2,202,400
2023-07-31	10.620	10.650	10.510	10.550	10.541	3,936,300
2023-07-28	10.200	10.680	10.120	10.570	10.561	6,554,204
2023-07-27	10.450	10.580	10.200	10.240	10.232	2,980,000
2023-07-26	10.620	10.730	10.440	10.490	10.482	2,458,300
2023-07-25	10.380	10.720	10.370	10.690	10.681	3,844,800
2023-07-24	10.260	10.430	10.170	10.350	10.342	1,435,900
2023-07-21	10.380	10.420	10.240	10.270	10.262	2,036,200
2023-07-20	10.570	10.640	10.350	10.380	10.372	3,202,289
2023-07-19	10.450	10.610	10.450	10.580	10.571	2,179,589
2023-07-18	10.790	10.800	10.460	10.520	10.511	2,739,000
2023-07-17	10.580	10.790	10.580	10.640	10.631	3,878,100
2023-07-14	10.310	10.740	10.310	10.650	10.641	4,954,612
2023-07-13	10.130	10.360	10.130	10.350	10.342	2,683,612
2023-07-12	10.310	10.400	10.110	10.130	10.122	2,671,289
2023-07-11	10.300	10.390	10.190	10.390	10.382	2,172,600
2023-07-10	10.370	10.390	10.220	10.260	10.252	2,703,158
2023-07-07	10.470	10.480	10.220	10.350	10.342	3,112,100
2023-07-06	10.540	10.720	10.440	10.550	10.541	2,051,700
2023-07-05	10.790	10.830	10.510	10.540	10.531	2,926,300
2023-07-04	10.600	10.760	10.580	10.730	10.721	2,984,900
2023-07-03	10.680	10.970	10.550	10.670	10.661	4,387,509
2023-06-30	10.590	10.670	10.500	10.640	10.631	2,942,189
2023-06-29	10.440	10.630	10.380	10.580	10.571	3,572,400
2023-06-28	10.580	10.600	10.110	10.440	10.432	4,751,761
2023-06-27	10.650	10.700	10.540	10.630	10.621	3,163,400
2023-06-26	11.120	11.270	10.610	10.610	10.601	4,974,304
2023-06-21	11.600	11.680	11.260	11.280	11.271	4,227,100
2023-06-20	11.640	11.780	11.530	11.680	11.671	4,071,700
2023-06-19	11.580	11.830	11.580	11.730	11.721	4,934,200
2023-06-16	11.390	11.660	11.250	11.600	11.591	4,609,500
2023-06-15	11.610	11.710	11.370	11.400	11.391	3,869,204
2023-06-14	11.680	11.710	11.540	11.650	11.641	3,480,600
2023-06-13	11.520	11.710	11.430	11.700	11.691	4,695,600
2023-06-12	11.650	11.650	11.500	11.540	11.531	3,066,800
2023-06-09	11.470	11.600	11.350	11.580	11.571	3,168,000
2023-06-08	11.550	11.600	11.270	11.460	11.451	4,266,200
2023-06-07	11.440	11.630	11.300	11.550	11.541	4,166,800
2023-06-06	11.600	11.810	11.350	11.400	11.391	4,501,009
2023-06-05	11.460	11.810	11.460	11.660	11.651	4,804,828
2023-06-02	11.630	11.650	11.440	11.490	11.481	4,555,107
2023-06-01	11.430	11.620	11.270	11.560	11.551	6,281,028
2023-05-31	11.270	11.500	11.200	11.460	11.451	5,878,213
2023-05-30	11.010	11.310	10.810	11.290	11.281	6,386,300
2023-05-29	10.950	11.190	10.950	11.070	11.061	3,714,100
2023-05-26	10.750	10.990	10.700	10.970	10.961	4,544,680
2023-05-25	10.680	10.920	10.530	10.790	10.781	3,842,100
2023-05-24	10.650	10.880	10.580	10.770	10.761	3,226,809
2023-05-23	10.860	10.900	10.660	10.690	10.681	2,485,801
2023-05-22	10.960	11.010	10.770	10.890	10.881	3,032,600
2023-05-19	10.940	10.990	10.750	10.950	10.941	3,973,939
2023-05-18	10.740	10.990	10.700	10.890	10.881	5,066,408
2023-05-17	10.480	10.780	10.400	10.720	10.711	3,685,847
2023-05-16	10.980	11.000	10.540	10.550	10.541	5,240,980
2023-05-15	11.110	11.190	10.680	10.960	10.951	6,652,680
2023-05-12	11.290	11.590	11.080	11.220	11.211	7,706,600
2023-05-11	11.490	11.590	11.200	11.220	11.211	6,185,260
2023-05-10	11.060	11.420	11.030	11.420	11.411	6,514,000
2023-05-09	11.420	11.420	11.060	11.080	11.071	6,841,000
2023-05-08	11.350	11.500	11.170	11.460	11.451	6,081,397

← NewerPage 14 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.