Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.610	10.990	10.600	10.940	10.931	8,214,400
2023-02-03	10.600	10.750	10.500	10.720	10.711	5,621,264
2023-02-02	10.550	10.690	10.450	10.580	10.571	4,878,080
2023-02-01	10.250	10.540	10.210	10.530	10.521	4,988,509
2023-01-31	10.230	10.310	10.160	10.240	10.232	2,865,409
2023-01-30	10.110	10.310	10.100	10.270	10.262	4,247,347
2023-01-20	10.170	10.210	10.040	10.110	10.102	3,223,133
2023-01-19	9.970	10.110	9.920	10.070	10.062	3,746,400
2023-01-18	9.930	10.010	9.770	9.970	9.962	2,957,540
2023-01-17	9.980	9.980	9.790	9.810	9.802	1,903,800
2023-01-16	9.800	10.000	9.800	9.930	9.922	2,706,331
2023-01-13	9.860	9.860	9.720	9.760	9.752	1,689,800
2023-01-12	9.780	9.900	9.700	9.780	9.772	2,300,300
2023-01-11	9.950	10.050	9.760	9.780	9.772	3,226,970
2023-01-10	9.880	9.920	9.730	9.880	9.872	2,322,100
2023-01-09	9.880	10.070	9.790	9.870	9.862	4,001,009
2023-01-06	9.950	10.010	9.760	9.800	9.792	2,950,000
2023-01-05	10.100	10.170	9.960	9.970	9.962	3,540,609
2023-01-04	9.940	10.050	9.910	10.000	9.992	4,435,693
2023-01-03	9.460	9.890	9.410	9.880	9.872	3,541,607
2022-12-30	9.320	9.500	9.290	9.470	9.462	2,015,600
2022-12-29	9.250	9.410	9.240	9.280	9.273	1,403,860
2022-12-28	9.520	9.540	9.250	9.290	9.282	2,376,991
2022-12-27	9.530	9.530	9.380	9.500	9.492	1,905,700
2022-12-26	9.460	9.540	9.430	9.470	9.462	1,563,100
2022-12-23	9.290	9.520	9.280	9.410	9.402	1,746,127
2022-12-22	9.430	9.490	9.260	9.290	9.282	1,930,591
2022-12-21	9.540	9.640	9.330	9.400	9.392	1,869,461
2022-12-20	9.710	9.770	9.500	9.550	9.542	1,813,788
2022-12-19	9.820	9.870	9.550	9.650	9.642	2,333,600
2022-12-16	10.030	10.100	9.780	9.800	9.792	3,426,900
2022-12-15	9.910	10.150	9.850	10.080	10.072	2,793,800
2022-12-14	9.960	10.060	9.890	9.910	9.902	2,720,409
2022-12-13	10.120	10.230	9.900	9.910	9.902	3,434,156
2022-12-12	10.000	10.270	9.920	10.180	10.172	4,131,600
2022-12-09	10.260	10.290	9.970	9.970	9.962	5,413,758
2022-12-08	10.560	10.560	10.220	10.230	10.222	3,114,609
2022-12-07	10.510	10.600	10.430	10.460	10.452	2,300,004
2022-12-06	10.670	10.710	10.530	10.570	10.561	3,001,970
2022-12-05	10.630	10.810	10.580	10.700	10.691	3,950,004
2022-12-02	10.320	10.660	10.270	10.580	10.571	6,089,040
2022-12-01	10.200	10.390	10.190	10.330	10.322	4,451,340
2022-11-30	10.220	10.430	10.080	10.160	10.152	4,244,607
2022-11-29	10.050	10.240	10.050	10.210	10.202	2,780,969
2022-11-28	10.000	10.190	9.930	10.030	10.022	3,470,468
2022-11-25	10.310	10.420	10.170	10.190	10.182	2,931,900
2022-11-24	10.380	10.530	10.230	10.310	10.302	3,423,100
2022-11-23	10.660	10.690	10.220	10.370	10.362	4,932,100
2022-11-22	10.930	11.070	10.620	10.710	10.701	5,587,644
2022-11-21	11.000	11.090	10.710	10.930	10.921	6,082,100
2022-11-18	11.500	11.540	11.000	11.020	11.011	11,739,910
2022-11-17	11.110	11.560	10.990	11.560	11.551	15,237,900
2022-11-16	11.030	11.230	10.920	11.020	11.011	5,075,000
2022-11-15	10.880	11.150	10.810	11.070	11.061	7,478,522
2022-11-14	10.710	10.930	10.530	10.880	10.871	5,998,646
2022-11-11	11.160	11.220	10.730	10.740	10.731	8,789,200
2022-11-10	10.670	11.090	10.630	10.990	10.981	7,726,829
2022-11-09	10.990	10.990	10.590	10.730	10.721	6,097,588
2022-11-08	10.720	11.060	10.550	11.020	11.011	7,655,926
2022-11-07	10.710	10.930	10.640	10.750	10.741	3,024,791

← NewerPage 16 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.