Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.350	17.580	17.180	17.190	17.176	7,944,650
2025-10-23	16.750	17.430	16.430	17.130	17.116	6,868,400
2025-10-22	16.770	16.960	16.700	16.720	16.706	3,636,800
2025-10-21	16.910	16.910	16.690	16.880	16.866	3,774,600
2025-10-20	16.510	16.930	16.510	16.860	16.846	5,437,598
2025-10-17	16.920	16.970	16.370	16.370	16.357	4,724,988
2025-10-16	17.280	17.280	16.840	16.850	16.836	5,348,540
2025-10-15	17.110	17.420	16.930	17.280	17.266	5,742,961
2025-10-14	17.290	17.850	17.170	17.220	17.206	7,620,320
2025-10-13	16.770	17.460	16.630	17.290	17.276	6,156,220
2025-10-10	17.820	18.050	17.650	17.700	17.686	5,439,200
2025-10-09	17.870	18.080	17.800	17.980	17.965	5,817,200
2025-09-30	17.820	18.140	17.820	17.860	17.846	5,561,700
2025-09-29	17.680	18.200	17.260	17.990	17.975	9,036,104
2025-09-26	17.650	18.500	17.650	17.760	17.746	7,527,591
2025-09-25	17.710	18.040	17.500	17.750	17.736	6,003,348
2025-09-24	17.340	17.710	17.170	17.700	17.686	5,728,060
2025-09-23	17.850	17.930	17.000	17.420	17.406	9,847,888
2025-09-22	18.190	18.250	17.760	17.930	17.915	5,761,900
2025-09-19	18.330	18.500	17.900	18.190	18.175	7,165,300
2025-09-18	19.000	19.080	18.200	18.330	18.315	11,205,000
2025-09-17	18.700	19.100	18.620	18.970	18.955	9,007,400
2025-09-16	18.450	18.780	18.400	18.770	18.755	6,626,600
2025-09-15	18.450	18.670	18.400	18.530	18.515	5,212,500
2025-09-12	18.630	18.800	18.500	18.500	18.485	7,828,400
2025-09-11	18.200	18.650	17.910	18.610	18.595	8,347,600
2025-09-10	18.340	18.480	18.270	18.290	18.275	5,152,398
2025-09-09	18.650	18.700	18.250	18.260	18.245	6,656,600
2025-09-08	18.490	18.680	18.360	18.630	18.615	6,853,400
2025-09-05	18.200	18.510	17.900	18.490	18.475	7,204,439
2025-09-04	18.400	18.590	17.670	18.050	18.035	9,875,326
2025-09-03	18.980	19.140	18.290	18.330	18.315	11,201,280
2025-09-02	20.390	20.390	19.060	19.090	19.075	19,118,039
2025-09-01	20.070	20.770	20.070	20.390	20.373	14,229,160
2025-08-29	20.450	20.570	19.930	20.030	20.014	12,871,870
2025-08-28	20.400	20.660	19.500	20.450	20.433	17,658,650
2025-08-27	21.020	21.200	20.350	20.360	20.343	22,861,480
2025-08-26	21.260	21.480	20.980	21.120	21.103	20,992,680
2025-08-25	20.850	21.680	20.760	21.580	21.563	36,124,961
2025-08-22	20.220	21.440	20.110	20.940	20.923	32,107,400
2025-08-21	20.930	21.670	20.620	20.790	20.773	40,255,078
2025-08-20	20.190	20.330	19.910	20.290	20.274	15,848,520
2025-08-19	20.680	20.800	20.360	20.440	20.423	21,107,500
2025-08-18	20.300	20.880	20.030	20.800	20.783	30,382,801
2025-08-15	20.090	20.390	19.530	20.270	20.254	27,514,900
2025-08-14	19.550	20.660	19.510	20.090	20.074	35,926,121
2025-08-13	19.640	19.750	19.300	19.490	19.474	15,699,900
2025-08-12	19.300	19.660	19.240	19.630	19.614	14,185,350
2025-08-11	19.000	19.460	18.930	19.400	19.384	13,763,910
2025-08-08	19.020	19.360	18.810	19.030	19.015	11,624,420
2025-08-07	19.350	19.380	19.020	19.090	19.075	10,495,940
2025-08-06	19.190	19.300	19.020	19.290	19.274	11,317,640
2025-08-05	18.860	19.300	18.840	19.280	19.264	14,531,800
2025-08-04	18.740	18.920	18.630	18.860	18.845	6,958,300
2025-08-01	18.770	18.890	18.510	18.780	18.765	9,457,400
2025-07-31	18.700	19.150	18.670	18.760	18.745	11,045,600
2025-07-30	19.640	19.640	18.710	18.820	18.805	18,808,400
2025-07-29	20.100	20.120	19.160	19.670	19.654	20,653,381
2025-07-28	20.080	20.320	19.820	20.150	20.134	15,614,500
2025-07-25	19.780	20.230	19.600	20.070	20.054	17,848,600

← NewerPage 5 of 21 · 1,212 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.