Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.690	10.800	10.550	10.740	10.731	3,457,300
2022-11-03	10.740	10.910	10.530	10.710	10.701	4,025,210
2022-11-02	10.850	10.970	10.700	10.900	10.891	5,127,000
2022-11-01	10.780	10.930	10.620	10.830	10.821	5,752,110
2022-10-31	10.450	10.960	10.450	10.780	10.771	5,907,464
2022-10-28	10.490	10.800	10.350	10.380	10.372	4,376,620
2022-10-27	10.460	10.730	10.370	10.620	10.611	4,405,900
2022-10-26	10.200	10.580	10.200	10.510	10.502	3,705,900
2022-10-25	10.300	10.430	10.010	10.120	10.112	2,999,000
2022-10-24	10.400	10.590	10.210	10.300	10.292	3,177,720
2022-10-21	10.350	10.600	10.270	10.340	10.332	2,110,900
2022-10-20	10.430	10.560	10.250	10.400	10.392	2,462,700
2022-10-19	10.360	10.500	10.270	10.410	10.402	2,428,456
2022-10-18	10.460	10.550	10.310	10.410	10.402	3,443,856
2022-10-17	10.260	10.680	10.170	10.500	10.492	4,934,344
2022-10-14	10.050	10.300	10.000	10.220	10.212	4,869,360
2022-10-13	9.660	10.330	9.660	10.170	10.162	7,322,618
2022-10-12	9.220	9.680	9.120	9.650	9.642	3,078,000
2022-10-11	9.090	9.270	9.010	9.190	9.183	1,729,900
2022-10-10	9.250	9.400	9.100	9.110	9.103	2,065,765
2022-09-30	9.240	9.450	9.190	9.220	9.213	2,166,846
2022-09-29	9.480	9.570	9.160	9.180	9.173	2,135,036
2022-09-28	9.710	9.740	9.350	9.370	9.362	1,917,800
2022-09-27	9.430	9.710	9.430	9.710	9.702	1,760,700
2022-09-26	9.740	9.740	9.380	9.440	9.432	2,406,059
2022-09-23	10.240	10.240	9.710	9.750	9.742	2,896,359
2022-09-22	10.020	10.250	9.910	10.170	10.162	2,359,234
2022-09-21	9.860	10.130	9.630	10.090	10.082	2,806,118
2022-09-20	9.870	10.020	9.770	9.900	9.892	2,277,000
2022-09-19	10.180	10.190	9.700	9.830	9.822	3,049,300
2022-09-16	10.210	10.480	10.080	10.080	10.072	3,533,600
2022-09-15	10.340	10.540	10.110	10.210	10.202	3,321,600
2022-09-14	10.300	10.400	10.240	10.340	10.332	2,142,600
2022-09-13	10.490	10.760	10.410	10.490	10.482	3,487,520
2022-09-09	10.310	10.550	10.230	10.400	10.392	2,725,154
2022-09-08	10.550	10.570	10.320	10.320	10.312	2,650,700
2022-09-07	10.590	10.700	10.430	10.570	10.561	3,264,900
2022-09-06	10.720	10.750	10.510	10.600	10.591	2,444,160
2022-09-05	10.660	10.860	10.550	10.680	10.671	2,074,600
2022-09-02	10.400	10.700	10.320	10.670	10.661	3,055,696
2022-09-01	10.400	10.560	10.330	10.350	10.342	2,420,500
2022-08-31	10.650	10.810	10.390	10.400	10.392	2,755,100
2022-08-30	10.630	10.850	10.590	10.700	10.691	2,693,000
2022-08-29	10.470	10.680	10.200	10.660	10.651	2,107,000
2022-08-26	10.740	10.840	10.560	10.560	10.551	2,595,000
2022-08-25	10.790	10.830	10.560	10.720	10.711	3,635,240
2022-08-24	11.240	11.250	10.800	10.810	10.801	4,660,400
2022-08-23	11.410	11.490	11.210	11.250	11.241	3,160,940
2022-08-22	11.260	11.570	11.100	11.420	11.411	4,145,942
2022-08-19	11.580	11.760	11.330	11.330	11.321	5,793,300
2022-08-18	11.460	11.590	11.310	11.500	11.491	3,178,800
2022-08-17	11.530	11.620	11.430	11.460	11.451	2,654,200
2022-08-16	11.620	11.780	11.470	11.520	11.511	3,076,365
2022-08-15	11.790	11.830	11.620	11.640	11.631	3,082,000
2022-08-12	11.740	12.150	11.710	11.830	11.820	6,106,600
2022-08-11	11.750	11.880	11.730	11.790	11.780	3,803,213
2022-08-10	11.620	11.720	11.500	11.680	11.671	3,059,813
2022-08-09	11.780	11.840	11.530	11.610	11.601	3,236,400
2022-08-08	11.850	11.850	11.610	11.760	11.750	4,089,600
2022-08-05	11.430	11.800	11.360	11.800	11.790	7,346,713

← NewerPage 17 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.