Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.020	17.140	16.010	16.950	16.936	21,283,699
2022-02-08	15.450	16.000	14.990	15.880	15.867	11,989,600
2022-02-07	16.380	16.550	15.280	15.520	15.507	10,665,460
2022-01-28	14.770	16.060	14.770	15.850	15.837	17,107,279
2022-01-27	15.900	15.960	14.610	14.650	14.638	14,460,340
2022-01-26	16.460	16.940	15.480	15.800	15.787	20,917,160
2022-01-25	18.180	18.300	16.830	16.870	16.856	21,428,600
2022-01-24	16.880	19.880	16.750	18.380	18.365	32,441,930
2022-01-21	17.680	18.180	16.720	16.750	16.736	15,352,260
2022-01-20	18.460	18.560	17.220	17.940	17.925	23,090,260
2022-01-19	17.680	18.950	17.680	18.510	18.495	21,018,881
2022-01-18	19.300	20.430	18.290	18.450	18.435	35,536,520
2022-01-17	18.660	19.720	18.250	19.400	19.384	35,419,160
2022-01-14	17.480	18.600	17.360	18.080	18.065	21,131,180
2022-01-13	17.900	18.590	17.360	18.000	17.985	25,308,721
2022-01-12	17.470	17.960	17.250	17.640	17.626	15,914,100
2022-01-11	17.800	17.810	17.050	17.300	17.286	18,762,789
2022-01-10	17.300	18.390	16.900	18.040	18.025	22,168,160
2022-01-07	18.700	19.440	17.220	17.920	17.905	32,026,689
2022-01-06	18.990	20.440	18.030	18.130	18.115	34,061,000
2022-01-05	19.000	19.470	18.380	18.720	18.705	30,328,980
2022-01-04	18.530	20.580	18.190	19.600	19.584	46,025,840
2021-12-31	17.230	18.970	16.920	18.290	18.275	36,330,129
2021-12-30	16.850	17.680	16.580	17.170	17.156	29,309,490
2021-12-29	17.550	18.170	17.050	17.900	17.885	28,160,859
2021-12-28	16.990	19.770	16.690	18.130	18.115	41,166,008
2021-12-27	16.790	17.390	15.910	17.050	17.036	25,297,939
2021-12-24	16.120	17.170	16.060	16.600	16.587	32,145,020
2021-12-23	15.290	17.680	15.100	16.330	16.317	36,018,449
2021-12-22	15.120	15.410	14.800	15.240	15.228	11,499,870
2021-12-21	14.400	15.150	14.400	15.000	14.988	11,072,580
2021-12-20	14.800	14.930	14.350	14.380	14.368	7,839,580
2021-12-17	14.900	15.440	14.700	14.990	14.978	11,410,090
2021-12-16	15.150	15.250	14.830	14.960	14.948	8,431,960
2021-12-15	15.390	15.450	14.970	15.040	15.028	13,150,560
2021-12-14	14.660	15.500	14.550	15.190	15.178	17,173,900
2021-12-13	14.330	14.840	14.310	14.770	14.758	6,426,928
2021-12-10	14.590	14.700	14.300	14.310	14.298	5,520,600
2021-12-09	14.630	14.930	14.620	14.620	14.608	5,495,940
2021-12-08	14.500	14.850	14.400	14.710	14.698	5,455,534
2021-12-07	14.470	14.830	14.120	14.580	14.568	6,554,931
2021-12-06	14.570	14.680	14.360	14.370	14.358	5,080,704
2021-12-03	14.780	14.960	14.600	14.610	14.598	5,451,060
2021-12-02	15.050	15.060	14.600	14.620	14.608	7,871,900
2021-12-01	14.980	15.390	14.910	15.170	15.158	10,499,910
2021-11-30	14.680	15.430	14.680	15.110	15.098	15,405,290
2021-11-29	14.830	15.170	14.620	14.690	14.678	15,459,660
2021-11-26	14.180	16.310	13.960	15.310	15.298	27,313,410
2021-11-25	14.310	14.670	14.110	14.130	14.119	6,516,725
2021-11-24	14.190	14.650	14.060	14.300	14.288	7,954,485
2021-11-23	14.100	14.230	13.920	14.220	14.208	6,961,900
2021-11-22	14.050	14.200	13.940	14.100	14.089	5,137,910
2021-11-19	14.230	14.350	14.010	14.120	14.109	6,132,600
2021-11-18	14.370	14.900	14.120	14.120	14.109	11,065,170
2021-11-17	15.410	15.850	14.510	14.670	14.658	19,802,211
2021-11-16	14.150	14.900	13.900	14.810	14.798	14,640,530
2021-11-15	13.740	14.420	13.680	14.150	14.139	7,614,800
2021-11-12	13.660	13.850	13.590	13.780	13.769	3,978,119
2021-11-11	13.600	13.840	13.550	13.620	13.609	5,075,470
2021-11-10	13.850	14.230	13.550	13.720	13.709	7,545,276

← NewerPage 20 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.