Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.240	10.540	10.150	10.150	10.142	6,879,500
2022-05-10	9.820	10.150	9.780	10.150	10.142	4,821,750
2022-05-09	9.820	10.130	9.780	9.940	9.932	3,960,965
2022-05-06	9.600	10.090	9.410	9.830	9.822	5,591,283
2022-05-05	9.800	10.090	9.590	9.820	9.812	6,507,996
2022-04-29	9.650	9.940	9.560	9.880	9.872	6,451,285
2022-04-28	9.580	9.790	9.350	9.580	9.572	7,207,422
2022-04-27	9.050	9.550	8.810	9.520	9.512	7,741,855
2022-04-26	9.400	9.530	9.010	9.040	9.033	6,456,423
2022-04-25	10.060	10.180	9.260	9.260	9.253	6,868,555
2022-04-22	10.560	10.720	10.270	10.300	10.292	4,002,640
2022-04-21	11.120	11.200	10.550	10.600	10.591	5,199,305
2022-04-20	11.620	11.820	11.160	11.200	11.191	5,262,229
2022-04-19	11.350	11.530	11.230	11.420	11.411	3,492,575
2022-04-18	11.330	11.500	11.040	11.400	11.391	3,910,315
2022-04-15	11.870	11.870	11.370	11.370	11.361	5,478,340
2022-04-14	12.150	12.200	11.880	11.880	11.870	4,618,640
2022-04-13	12.500	12.500	11.960	11.980	11.970	5,607,301
2022-04-12	12.450	12.660	12.160	12.590	12.580	5,804,843
2022-04-11	13.310	13.400	12.300	12.460	12.450	8,346,031
2022-04-08	13.700	13.810	13.140	13.440	13.429	7,480,700
2022-04-07	14.380	14.500	13.800	13.810	13.799	9,055,399
2022-04-06	14.560	14.800	14.380	14.500	14.488	10,787,490
2022-04-01	14.800	14.880	14.420	14.440	14.428	13,827,850
2022-03-31	14.320	15.200	14.080	14.930	14.918	22,329,990
2022-03-30	13.680	14.880	13.650	14.410	14.398	17,424,180
2022-03-29	13.600	13.800	13.310	13.520	13.509	5,890,956
2022-03-28	13.360	13.850	13.210	13.630	13.619	6,468,438
2022-03-25	13.660	14.090	13.460	13.470	13.459	7,428,274
2022-03-24	13.780	13.780	13.410	13.480	13.469	7,364,902
2022-03-23	14.230	14.230	13.800	13.850	13.839	8,228,359
2022-03-22	14.160	14.540	13.990	14.230	14.218	9,192,323
2022-03-21	14.180	14.340	13.910	14.200	14.189	8,232,706
2022-03-18	14.580	14.620	14.130	14.290	14.278	12,105,050
2022-03-17	14.610	14.960	14.410	14.870	14.858	21,512,490
2022-03-16	14.290	14.770	13.650	14.730	14.718	19,422,590
2022-03-15	14.150	14.880	14.050	14.220	14.208	20,092,689
2022-03-14	13.830	14.680	13.650	14.150	14.139	15,477,090
2022-03-11	13.190	14.120	13.070	13.990	13.979	11,047,720
2022-03-10	13.660	13.890	13.400	13.460	13.449	7,648,856
2022-03-09	13.680	13.700	12.620	13.270	13.259	7,706,364
2022-03-08	14.000	14.200	13.470	13.470	13.459	6,736,150
2022-03-07	14.270	14.380	13.900	14.020	14.009	5,904,213
2022-03-04	14.570	14.710	14.270	14.270	14.258	6,291,735
2022-03-03	14.950	14.950	14.460	14.640	14.628	7,444,633
2022-03-02	14.580	15.060	14.500	14.760	14.748	7,049,158
2022-03-01	14.520	15.000	14.500	14.730	14.718	6,840,542
2022-02-28	14.950	15.090	14.440	14.730	14.718	8,802,286
2022-02-25	14.520	14.700	14.260	14.390	14.378	6,701,878
2022-02-24	15.420	15.440	14.030	14.400	14.388	16,975,410
2022-02-23	15.470	15.680	15.100	15.560	15.547	8,904,744
2022-02-22	15.700	16.020	15.200	15.390	15.378	11,221,610
2022-02-21	15.580	16.180	15.570	15.940	15.927	11,317,900
2022-02-18	15.290	15.690	15.160	15.580	15.567	11,312,700
2022-02-17	15.600	16.100	15.120	15.240	15.228	12,758,020
2022-02-16	16.500	16.670	15.470	15.570	15.557	11,981,590
2022-02-15	16.360	16.530	15.690	15.980	15.967	9,457,277
2022-02-14	16.230	16.850	16.030	16.290	16.277	12,874,900
2022-02-11	16.400	17.270	16.280	16.730	16.716	21,086,520
2022-02-10	16.750	16.900	16.290	16.470	16.457	13,637,610

← NewerPage 19 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.