Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.250	11.500	11.110	11.340	11.331	6,213,300
2023-05-04	11.490	11.610	11.140	11.310	11.301	7,363,800
2023-04-28	11.030	11.560	11.020	11.500	11.491	8,453,467
2023-04-27	10.990	11.250	10.880	11.000	10.991	5,854,000
2023-04-26	11.180	11.510	10.900	11.060	11.051	7,593,760
2023-04-25	11.590	11.660	11.070	11.280	11.271	9,268,600
2023-04-24	11.850	12.230	11.710	11.770	11.760	7,940,900
2023-04-21	12.510	12.550	11.690	11.700	11.691	11,673,500
2023-04-20	12.600	12.780	12.310	12.500	12.490	11,418,730
2023-04-19	12.650	12.970	12.550	12.670	12.660	9,685,931
2023-04-18	12.910	13.010	12.520	12.760	12.750	10,086,610
2023-04-17	13.960	13.960	12.880	12.910	12.900	17,557,760
2023-04-14	14.800	14.800	13.530	13.950	13.939	24,170,381
2023-04-13	14.070	14.790	13.760	14.570	14.558	27,805,619
2023-04-12	14.150	14.490	13.720	14.200	14.189	21,364,340
2023-04-11	13.500	14.260	13.290	14.260	14.248	22,382,199
2023-04-10	14.010	14.300	13.620	13.750	13.739	28,761,320
2023-04-07	13.370	14.690	13.200	14.570	14.558	36,328,641
2023-04-06	13.120	13.690	13.110	13.130	13.119	20,883,010
2023-04-04	13.310	14.300	13.260	13.590	13.579	30,701,270
2023-04-03	12.570	13.570	12.520	13.440	13.429	28,408,500
2023-03-31	12.670	12.790	12.270	12.500	12.490	16,269,600
2023-03-30	12.600	13.540	12.200	12.820	12.810	29,006,910
2023-03-29	12.810	12.830	12.380	12.790	12.780	22,884,801
2023-03-28	12.220	13.680	11.880	13.010	12.999	34,598,621
2023-03-27	12.000	12.230	11.810	12.220	12.210	12,158,290
2023-03-24	11.880	12.150	11.650	12.070	12.060	11,293,660
2023-03-23	11.860	11.870	11.640	11.870	11.860	7,496,375
2023-03-22	11.710	11.920	11.550	11.870	11.860	10,841,690
2023-03-21	11.320	11.690	11.210	11.670	11.661	9,365,699
2023-03-20	11.500	11.630	11.240	11.260	11.251	7,296,812
2023-03-17	11.410	11.630	11.370	11.560	11.551	8,273,200
2023-03-16	11.290	11.530	11.160	11.320	11.311	6,692,264
2023-03-15	11.790	11.840	11.400	11.420	11.411	11,719,820
2023-03-14	11.500	11.960	11.300	11.790	11.780	18,451,039
2023-03-13	11.380	11.630	11.210	11.620	11.611	11,786,500
2023-03-10	11.350	11.750	11.280	11.440	11.431	12,612,370
2023-03-09	11.180	11.470	10.920	11.410	11.401	11,104,710
2023-03-08	10.780	11.160	10.720	11.150	11.141	7,711,600
2023-03-07	11.200	11.250	10.700	10.710	10.701	12,312,610
2023-03-06	11.110	11.480	10.970	11.350	11.341	10,848,710
2023-03-03	11.200	11.230	10.960	11.120	11.111	3,629,144
2023-03-02	11.220	11.330	11.130	11.250	11.241	4,910,531
2023-03-01	10.770	11.240	10.770	11.210	11.201	7,721,080
2023-02-28	10.690	11.020	10.650	10.800	10.791	4,221,580
2023-02-27	10.760	10.860	10.530	10.590	10.581	3,007,500
2023-02-24	10.800	10.940	10.750	10.810	10.801	3,102,222
2023-02-23	11.100	11.120	10.680	10.800	10.791	5,525,294
2023-02-22	10.880	11.200	10.860	11.050	11.041	8,642,485
2023-02-21	10.930	11.600	10.860	11.150	11.141	13,117,990
2023-02-20	10.680	10.870	10.600	10.850	10.841	4,043,457
2023-02-17	10.980	11.110	10.650	10.680	10.671	4,630,200
2023-02-16	11.230	11.370	10.900	10.990	10.981	6,628,706
2023-02-15	10.860	11.380	10.810	11.260	11.251	8,730,948
2023-02-14	10.970	11.020	10.810	10.860	10.851	3,774,652
2023-02-13	11.010	11.090	10.800	10.920	10.911	4,301,904
2023-02-10	10.940	11.230	10.930	11.000	10.991	5,876,744
2023-02-09	10.780	10.990	10.650	10.970	10.961	4,714,221
2023-02-08	10.920	11.030	10.700	10.740	10.731	5,710,727
2023-02-07	10.850	11.160	10.780	10.970	10.961	6,098,600

← NewerPage 15 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.