Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.980	11.280	10.900	11.250	11.241	4,075,100
2022-08-03	10.760	11.220	10.760	10.890	10.881	4,492,260
2022-08-02	11.440	11.440	10.670	10.780	10.771	5,465,900
2022-08-01	11.430	11.580	11.290	11.450	11.441	2,903,986
2022-07-29	11.570	11.600	11.420	11.460	11.451	2,852,604
2022-07-28	11.620	11.740	11.490	11.540	11.531	3,470,656
2022-07-27	11.650	11.680	11.340	11.570	11.561	4,314,901
2022-07-26	11.440	11.880	11.260	11.630	11.621	8,132,789
2022-07-25	11.430	11.700	11.250	11.350	11.341	3,461,600
2022-07-22	11.620	11.720	11.300	11.420	11.411	3,253,456
2022-07-21	11.460	11.790	11.460	11.520	11.511	4,343,187
2022-07-20	11.440	11.620	11.310	11.520	11.511	5,288,267
2022-07-19	11.050	11.450	10.990	11.420	11.411	8,376,100
2022-07-18	10.200	11.040	10.190	11.030	11.021	8,414,539
2022-07-15	10.860	10.950	10.230	10.230	10.222	7,300,993
2022-07-14	11.050	11.130	10.910	10.950	10.941	3,012,400
2022-07-13	10.900	11.260	10.900	11.100	11.091	2,839,700
2022-07-12	11.320	11.330	10.840	10.860	10.851	4,435,000
2022-07-11	11.200	11.370	11.120	11.320	11.311	3,835,400
2022-07-08	10.950	11.380	10.950	11.290	11.281	6,343,714
2022-07-07	10.840	11.090	10.840	10.950	10.941	2,792,630
2022-07-06	10.910	11.000	10.760	10.840	10.831	3,286,230
2022-07-05	11.220	11.250	10.720	10.910	10.901	5,343,413
2022-07-04	11.220	11.290	10.990	11.130	11.121	3,755,940
2022-07-01	11.330	11.440	11.160	11.220	11.211	4,098,342
2022-06-30	11.340	11.440	11.270	11.270	11.261	4,257,400
2022-06-29	11.480	11.640	11.290	11.290	11.281	6,359,802
2022-06-28	11.360	11.500	11.200	11.500	11.491	5,765,425
2022-06-27	11.440	11.530	11.300	11.350	11.341	4,706,613
2022-06-24	11.380	11.660	11.360	11.450	11.441	6,618,813
2022-06-23	11.140	11.310	11.080	11.300	11.291	5,527,600
2022-06-22	11.400	11.540	11.050	11.070	11.061	7,619,365
2022-06-21	11.300	11.760	11.250	11.490	11.481	14,458,450
2022-06-20	11.000	11.530	11.000	11.240	11.231	10,526,320
2022-06-17	10.880	10.990	10.700	10.900	10.891	5,935,844
2022-06-16	10.950	11.160	10.900	10.970	10.961	8,341,545
2022-06-15	10.630	11.190	10.630	10.980	10.971	12,380,840
2022-06-14	10.850	10.860	10.330	10.710	10.701	8,941,650
2022-06-13	10.650	11.270	10.520	11.000	10.991	11,954,210
2022-06-10	11.060	11.080	10.830	10.900	10.891	11,362,530
2022-06-09	10.670	11.090	10.430	11.060	11.051	15,312,100
2022-06-08	10.750	10.850	10.480	10.670	10.661	4,191,500
2022-06-07	10.960	11.070	10.650	10.750	10.741	3,726,802
2022-06-06	10.690	10.950	10.690	10.910	10.901	5,259,701
2022-06-02	10.460	10.660	10.310	10.620	10.611	3,247,703
2022-06-01	10.450	10.620	10.390	10.520	10.511	3,650,076
2022-05-31	10.300	10.450	10.080	10.450	10.442	3,601,980
2022-05-30	10.290	10.360	10.170	10.300	10.292	2,583,558
2022-05-27	10.420	10.500	10.180	10.290	10.282	3,402,558
2022-05-26	10.300	10.400	10.110	10.310	10.302	3,152,435
2022-05-25	10.090	10.360	10.090	10.350	10.342	2,925,700
2022-05-24	10.670	10.710	10.060	10.080	10.072	4,496,588
2022-05-23	10.490	10.730	10.480	10.680	10.671	3,670,430
2022-05-20	10.600	10.700	10.450	10.520	10.511	4,364,076
2022-05-19	10.300	10.520	10.220	10.500	10.492	4,584,043
2022-05-18	10.450	10.660	10.360	10.370	10.362	5,018,312
2022-05-17	10.330	10.380	10.100	10.250	10.242	2,941,300
2022-05-16	10.380	10.580	10.160	10.330	10.322	5,821,554
2022-05-13	10.360	10.400	10.180	10.290	10.282	3,758,351
2022-05-12	10.060	10.500	10.030	10.320	10.312	4,885,309

← NewerPage 18 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.