Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.610	19.880	19.530	19.860	19.844	11,199,800
2025-07-23	19.690	19.940	19.460	19.700	19.684	12,298,400
2025-07-22	20.050	20.050	19.510	19.680	19.664	17,246,410
2025-07-21	20.030	20.230	19.900	20.130	20.114	12,368,240
2025-07-18	20.190	20.540	19.930	20.080	20.064	16,941,141
2025-07-17	20.390	20.570	20.160	20.180	20.164	16,108,300
2025-07-16	20.190	20.310	19.880	20.180	20.164	13,216,720
2025-07-15	20.750	20.750	19.980	20.190	20.174	17,820,570
2025-07-14	20.900	20.930	20.330	20.650	20.633	19,765,850
2025-07-11	20.500	21.180	20.090	20.960	20.943	26,262,740
2025-07-10	21.550	22.150	20.730	20.740	20.723	28,746,631
2025-07-09	22.000	22.180	21.480	21.540	21.523	23,381,391
2025-07-08	21.820	22.370	21.400	22.350	22.332	32,467,039
2025-07-07	21.940	22.570	21.630	22.160	22.142	34,306,871
2025-07-04	21.150	21.930	20.780	21.630	21.612	36,170,770
2025-07-03	21.030	21.140	20.680	20.950	20.933	20,038,699
2025-07-02	21.500	21.500	20.780	20.970	20.953	26,804,471
2025-07-01	22.200	22.870	21.530	21.700	21.682	32,783,141
2025-06-30	22.340	22.930	22.100	22.320	22.302	40,844,391
2025-06-27	22.830	23.930	22.000	22.110	22.092	59,294,910
2025-06-26	21.940	24.000	21.510	23.380	23.361	73,761,297
2025-06-25	20.530	22.990	20.460	22.120	22.102	69,380,562
2025-06-24	20.960	21.320	20.630	21.090	21.073	45,297,910
2025-06-23	19.540	21.200	19.450	21.110	21.093	50,684,633
2025-06-20	19.570	20.040	18.890	19.750	19.734	35,998,199
2025-06-19	21.620	21.750	19.850	20.000	19.984	55,562,980
2025-06-18	20.930	22.800	20.920	21.410	21.393	75,613,281
2025-06-17	20.510	21.450	20.080	20.820	20.803	71,889,695
2025-06-16	18.770	21.500	18.770	20.850	20.833	72,506,016
2025-06-13	19.800	19.800	18.650	18.660	18.645	37,096,238
2025-06-12	18.740	19.790	18.600	19.720	19.704	49,939,754
2025-06-11	18.400	19.250	18.180	19.030	19.015	37,029,320
2025-06-10	18.920	19.050	18.170	18.450	18.435	32,123,500
2025-06-09	19.190	19.530	18.800	19.110	19.095	37,935,008
2025-06-06	18.670	19.900	18.530	19.180	19.164	54,804,238
2025-06-05	18.790	19.190	18.460	18.960	18.945	41,506,840
2025-06-04	18.710	19.040	18.260	18.900	18.885	41,376,398
2025-06-03	19.600	19.860	18.810	18.910	18.895	50,539,301
2025-05-30	19.340	19.920	18.660	18.790	18.775	60,980,641
2025-05-29	16.890	19.960	16.890	19.250	19.234	69,152,523
2025-05-28	16.490	17.460	16.250	17.060	17.046	25,437,100
2025-05-27	16.470	16.700	16.260	16.500	16.487	12,507,100
2025-05-26	16.000	16.720	16.000	16.470	16.457	13,632,000
2025-05-23	17.400	17.480	16.200	16.220	16.207	24,835,689
2025-05-22	17.880	18.270	17.440	17.530	17.516	20,673,250
2025-05-21	17.250	18.310	17.160	18.070	18.055	31,107,580
2025-05-20	17.440	17.490	17.010	17.320	17.306	15,120,230
2025-05-19	17.090	17.500	16.930	17.390	17.376	14,682,830
2025-05-16	17.410	17.650	17.060	17.120	17.106	21,207,199
2025-05-15	18.450	18.580	17.630	17.650	17.636	31,957,199
2025-05-14	17.620	18.970	17.300	18.890	18.875	49,424,762
2025-05-13	18.480	18.480	17.670	17.720	17.706	32,651,400
2025-05-12	17.870	18.670	17.300	18.480	18.465	45,301,129
2025-05-09	17.110	18.550	16.880	17.780	17.766	50,335,699
2025-05-08	16.670	17.280	16.570	17.120	17.106	25,732,551
2025-05-07	17.530	17.680	16.510	16.730	16.716	29,141,551
2025-05-06	16.300	17.000	16.160	17.000	16.986	28,311,039
2025-04-30	16.010	16.490	16.010	16.100	16.087	19,703,840
2025-04-29	15.990	16.250	15.730	16.010	15.997	20,125,859
2025-04-28	16.480	16.770	15.970	15.990	15.977	28,590,740

← NewerPage 6 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.