Feitian Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.280 | 13.720 | 13.260 | 13.480 | 13.469 | 4,915,070 |
| 2021-11-08 | 13.390 | 13.390 | 13.150 | 13.320 | 13.309 | 3,533,100 |
| 2021-11-05 | 13.080 | 13.570 | 13.000 | 13.400 | 13.389 | 6,153,478 |
| 2021-11-04 | 13.090 | 13.180 | 12.990 | 13.070 | 13.059 | 2,734,264 |
| 2021-11-03 | 12.810 | 13.070 | 12.810 | 13.050 | 13.039 | 1,849,800 |
| 2021-11-02 | 13.200 | 13.200 | 12.680 | 12.800 | 12.790 | 2,253,545 |
| 2021-11-01 | 12.900 | 13.080 | 12.770 | 13.010 | 12.999 | 2,386,258 |
| 2021-10-29 | 12.550 | 12.890 | 12.510 | 12.870 | 12.860 | 2,374,200 |
| 2021-10-28 | 12.770 | 12.770 | 12.550 | 12.550 | 12.540 | 1,955,600 |
| 2021-10-27 | 13.030 | 13.100 | 12.600 | 12.620 | 12.610 | 3,110,900 |
| 2021-10-26 | 13.150 | 13.260 | 13.010 | 13.010 | 12.999 | 2,325,700 |
| 2021-10-25 | 13.080 | 13.260 | 13.010 | 13.160 | 13.149 | 2,060,034 |
← NewerPage 21 of 21 · 1,212 trading days
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.