Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 300386.SHE stock page

Feitian Technologies Co Ltd historical data

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

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
2021-10-22	13.220	13.400	13.110	13.160	13.149	3,343,324
2021-10-21	13.380	13.630	13.230	13.380	13.369	6,021,595
2021-10-20	13.200	14.950	13.140	13.730	13.719	11,674,390
2021-10-19	12.870	13.070	12.870	12.940	12.930	1,702,700
2021-10-18	13.120	13.190	12.810	12.870	12.860	3,097,600
2021-10-15	13.320	13.470	13.050	13.120	13.109	5,402,269
2021-10-14	13.690	13.770	13.600	13.640	13.629	1,521,860

← NewerPage 21 of 21 · 1,219 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.