Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.850	13.860	12.700	12.770	12.760	16,858,801
2026-04-22	14.050	14.170	13.940	14.170	14.159	3,575,596
2026-04-21	14.290	14.370	13.980	14.090	14.079	4,371,937
2026-04-20	14.360	14.490	14.300	14.350	14.338	4,505,291
2026-04-17	14.350	14.530	14.310	14.450	14.438	4,722,900
2026-04-16	14.330	14.410	14.180	14.400	14.388	4,267,600
2026-04-15	14.610	14.690	14.180	14.210	14.198	4,954,426
2026-04-14	14.440	14.570	14.270	14.450	14.438	4,338,701
2026-04-13	14.420	14.450	14.230	14.350	14.338	5,463,400
2026-04-10	14.370	14.830	14.270	14.650	14.638	9,589,400
2026-04-09	14.440	14.490	14.120	14.140	14.129	4,983,200
2026-04-08	14.300	14.600	14.300	14.560	14.548	6,025,480
2026-04-07	13.600	14.220	13.600	14.100	14.089	5,363,500
2026-04-03	14.120	14.370	13.720	13.720	13.709	4,502,014
2026-04-02	14.100	14.200	13.720	13.820	13.809	3,933,200
2026-04-01	14.250	14.290	14.100	14.180	14.169	3,347,200
2026-03-31	14.340	14.450	13.970	13.980	13.969	3,387,100
2026-03-30	14.110	14.260	14.000	14.250	14.238	2,953,700
2026-03-27	13.960	14.400	13.900	14.320	14.308	3,300,600
2026-03-26	14.570	14.640	14.040	14.110	14.099	4,154,200
2026-03-25	14.520	14.670	14.460	14.570	14.558	3,817,700
2026-03-24	14.320	14.530	14.070	14.500	14.488	4,182,300
2026-03-23	14.500	14.590	13.950	14.010	13.999	6,155,628
2026-03-20	15.690	15.740	14.800	14.840	14.828	5,959,912
2026-03-19	15.630	15.900	15.480	15.530	15.517	3,983,000
2026-03-18	15.760	15.900	15.510	15.820	15.807	3,379,301
2026-03-17	15.990	16.050	15.680	15.750	15.737	4,838,700
2026-03-16	15.870	16.150	15.750	15.990	15.977	6,050,300
2026-03-13	16.000	16.180	15.530	15.600	15.587	6,479,400
2026-03-12	15.970	16.380	15.950	16.220	16.207	7,444,404
2026-03-11	16.060	16.250	15.940	15.960	15.947	4,284,715
2026-03-10	16.130	16.290	15.910	16.070	16.057	4,653,540
2026-03-09	15.900	16.030	15.520	15.970	15.957	5,486,600
2026-03-06	16.000	16.170	15.880	16.120	16.107	3,769,900
2026-03-05	15.850	16.100	15.840	16.030	16.017	4,923,051
2026-03-04	15.610	15.790	15.450	15.550	15.537	4,310,305
2026-03-03	16.160	16.400	15.720	15.730	15.717	6,253,440
2026-03-02	16.780	16.800	16.120	16.160	16.147	8,533,220
2026-02-27	16.890	17.240	16.890	17.070	17.056	5,271,000
2026-02-26	17.170	17.480	16.910	16.950	16.936	6,740,930
2026-02-25	17.110	17.180	16.890	17.080	17.066	5,547,966
2026-02-24	16.970	17.100	16.840	16.890	16.876	5,143,700
2026-02-13	16.690	17.080	16.680	16.980	16.966	6,107,884
2026-02-12	16.900	16.940	16.640	16.770	16.756	4,182,900
2026-02-11	16.810	17.050	16.700	16.900	16.886	5,111,200
2026-02-10	16.870	16.960	16.810	16.840	16.826	3,658,600
2026-02-09	16.750	16.880	16.710	16.880	16.866	4,074,100
2026-02-06	16.650	16.820	16.560	16.620	16.607	4,285,780
2026-02-05	16.450	16.720	16.450	16.680	16.666	3,885,400
2026-02-04	16.520	16.770	16.460	16.560	16.547	4,352,400
2026-02-03	16.380	16.650	16.290	16.630	16.617	4,847,580
2026-02-02	16.310	16.610	16.190	16.190	16.177	4,423,300
2026-01-30	16.480	16.540	16.260	16.290	16.277	4,695,100
2026-01-29	16.550	16.890	16.280	16.540	16.527	5,883,000
2026-01-28	16.700	16.930	16.560	16.680	16.666	5,339,200
2026-01-27	16.670	16.820	16.250	16.720	16.706	5,779,379
2026-01-26	17.210	17.300	16.490	16.720	16.706	11,333,360
2026-01-23	17.150	17.340	17.030	17.300	17.286	7,197,468
2026-01-22	17.200	17.330	17.060	17.140	17.126	5,667,791
2026-01-21	17.000	17.270	17.000	17.070	17.056	5,823,388

← NewerPage 3 of 21 · 1,218 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.