Feitian Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17.490 | 17.630 | 16.990 | 17.130 | 17.116 | 9,048,410 |
| 2026-01-19 | 17.600 | 17.730 | 17.410 | 17.530 | 17.516 | 7,907,131 |
| 2026-01-16 | 18.050 | 18.270 | 17.480 | 17.740 | 17.726 | 12,286,940 |
| 2026-01-15 | 18.100 | 18.730 | 17.950 | 18.130 | 18.115 | 17,737,420 |
| 2026-01-14 | 17.550 | 18.700 | 17.480 | 18.300 | 18.285 | 26,938,461 |
| 2026-01-13 | 18.200 | 18.270 | 17.500 | 17.570 | 17.556 | 14,449,930 |
| 2026-01-12 | 17.490 | 18.220 | 17.490 | 18.190 | 18.175 | 19,593,000 |
| 2026-01-09 | 17.140 | 17.500 | 17.140 | 17.460 | 17.446 | 9,799,910 |
| 2026-01-08 | 17.060 | 17.280 | 17.030 | 17.230 | 17.216 | 7,236,400 |
| 2026-01-07 | 17.300 | 17.440 | 17.060 | 17.140 | 17.126 | 10,665,190 |
| 2026-01-06 | 17.240 | 17.680 | 17.170 | 17.470 | 17.456 | 12,419,310 |
| 2026-01-05 | 17.880 | 17.890 | 17.240 | 17.380 | 17.366 | 18,093,859 |
| 2025-12-31 | 17.560 | 18.300 | 17.370 | 18.060 | 18.045 | 23,589,910 |
| 2025-12-30 | 17.240 | 18.900 | 17.000 | 17.900 | 17.885 | 36,022,191 |
| 2025-12-29 | 16.390 | 17.180 | 16.250 | 17.040 | 17.026 | 14,057,490 |
| 2025-12-26 | 16.420 | 16.650 | 16.350 | 16.390 | 16.377 | 5,403,500 |
| 2025-12-25 | 16.270 | 16.740 | 16.270 | 16.580 | 16.567 | 7,792,400 |
| 2025-12-24 | 15.830 | 16.280 | 15.830 | 16.210 | 16.197 | 4,500,800 |
| 2025-12-23 | 16.350 | 16.390 | 15.860 | 15.880 | 15.867 | 4,929,350 |
| 2025-12-22 | 16.110 | 16.490 | 16.080 | 16.300 | 16.287 | 5,056,960 |
| 2025-12-19 | 16.010 | 16.350 | 15.930 | 16.120 | 16.107 | 4,636,700 |
| 2025-12-18 | 16.160 | 16.290 | 16.000 | 16.010 | 15.997 | 3,942,586 |
| 2025-12-17 | 16.180 | 16.370 | 15.600 | 16.230 | 16.217 | 8,881,100 |
| 2025-12-16 | 15.860 | 16.670 | 15.640 | 16.360 | 16.347 | 9,450,000 |
| 2025-12-15 | 16.030 | 16.250 | 15.770 | 15.910 | 15.897 | 3,146,051 |
| 2025-12-12 | 16.030 | 16.180 | 15.890 | 16.050 | 16.037 | 3,616,636 |
| 2025-12-11 | 16.360 | 16.430 | 15.980 | 16.000 | 15.987 | 3,532,100 |
| 2025-12-10 | 16.490 | 16.550 | 16.210 | 16.380 | 16.367 | 2,885,500 |
| 2025-12-09 | 16.750 | 16.870 | 16.450 | 16.490 | 16.477 | 4,545,200 |
| 2025-12-08 | 16.200 | 17.100 | 16.200 | 16.750 | 16.736 | 8,728,300 |
| 2025-12-05 | 15.780 | 16.320 | 15.740 | 16.230 | 16.217 | 4,709,100 |
| 2025-12-04 | 16.000 | 16.150 | 15.730 | 15.820 | 15.807 | 3,355,800 |
| 2025-12-03 | 16.550 | 16.700 | 15.970 | 16.030 | 16.017 | 5,627,106 |
| 2025-12-02 | 16.800 | 16.900 | 16.570 | 16.590 | 16.577 | 3,518,650 |
| 2025-12-01 | 16.960 | 16.960 | 16.650 | 16.860 | 16.846 | 4,755,800 |
| 2025-11-28 | 16.610 | 16.980 | 16.530 | 16.980 | 16.966 | 5,327,119 |
| 2025-11-27 | 16.720 | 16.860 | 16.650 | 16.650 | 16.637 | 3,218,800 |
| 2025-11-26 | 17.060 | 17.280 | 16.670 | 16.720 | 16.706 | 5,932,800 |
| 2025-11-25 | 16.620 | 17.370 | 16.620 | 17.210 | 17.196 | 8,944,100 |
| 2025-11-24 | 16.110 | 16.680 | 16.010 | 16.540 | 16.527 | 6,137,151 |
| 2025-11-21 | 16.610 | 16.750 | 15.800 | 15.960 | 15.947 | 6,554,204 |
| 2025-11-20 | 16.840 | 16.990 | 16.600 | 16.690 | 16.676 | 3,195,600 |
| 2025-11-19 | 17.150 | 17.220 | 16.770 | 16.840 | 16.826 | 4,055,500 |
| 2025-11-18 | 17.220 | 17.290 | 17.080 | 17.190 | 17.176 | 3,482,200 |
| 2025-11-17 | 16.830 | 17.330 | 16.830 | 17.220 | 17.206 | 4,398,300 |
| 2025-11-14 | 16.990 | 17.290 | 16.930 | 16.930 | 16.916 | 3,742,900 |
| 2025-11-13 | 16.920 | 17.110 | 16.810 | 17.110 | 17.096 | 4,071,200 |
| 2025-11-12 | 16.930 | 17.040 | 16.800 | 16.890 | 16.876 | 3,622,600 |
| 2025-11-11 | 17.190 | 17.200 | 16.860 | 16.930 | 16.916 | 3,574,500 |
| 2025-11-10 | 17.010 | 17.180 | 16.980 | 17.140 | 17.126 | 3,652,600 |
| 2025-11-07 | 17.320 | 17.360 | 17.040 | 17.050 | 17.036 | 4,958,400 |
| 2025-11-06 | 17.380 | 17.480 | 17.280 | 17.320 | 17.306 | 4,369,400 |
| 2025-11-05 | 17.300 | 17.660 | 17.200 | 17.420 | 17.406 | 4,462,309 |
| 2025-11-04 | 17.690 | 17.760 | 17.370 | 17.500 | 17.486 | 4,928,609 |
| 2025-11-03 | 17.800 | 17.890 | 17.500 | 17.780 | 17.766 | 4,968,470 |
| 2025-10-31 | 17.940 | 18.030 | 17.700 | 17.710 | 17.696 | 8,646,350 |
| 2025-10-30 | 17.850 | 18.440 | 17.510 | 18.040 | 18.025 | 14,425,000 |
| 2025-10-29 | 17.400 | 18.000 | 17.390 | 17.780 | 17.766 | 8,362,800 |
| 2025-10-28 | 17.430 | 17.690 | 17.250 | 17.510 | 17.496 | 7,288,409 |
| 2025-10-27 | 17.280 | 17.480 | 17.130 | 17.390 | 17.376 | 7,309,400 |
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.