Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.480	16.770	15.970	15.990	15.977	28,590,740
2025-04-25	17.790	17.890	16.370	16.480	16.467	46,594,738
2025-04-24	17.240	19.340	17.240	17.870	17.856	67,666,031
2025-04-23	16.480	17.700	16.480	16.650	16.637	39,599,969
2025-04-22	16.830	17.350	16.510	16.960	16.946	43,952,551
2025-04-21	14.980	16.960	14.880	16.290	16.277	33,461,211
2025-04-18	15.210	16.230	15.080	15.310	15.298	29,502,320
2025-04-17	15.780	15.810	15.030	15.110	15.098	16,700,090
2025-04-16	16.090	16.150	15.000	15.500	15.487	23,752,240
2025-04-15	16.260	16.790	15.790	15.820	15.807	30,850,199
2025-04-14	15.560	17.400	15.250	16.560	16.547	44,102,090
2025-04-11	15.110	16.350	15.000	15.680	15.667	46,904,887
2025-04-10	12.950	15.140	12.950	15.140	15.128	18,628,881
2025-04-09	11.800	12.680	10.760	12.620	12.610	17,942,570
2025-04-08	12.000	12.590	11.660	12.050	12.040	14,020,700
2025-04-07	13.370	13.670	11.660	11.660	11.651	14,407,560
2025-04-03	14.660	14.870	14.480	14.580	14.568	6,320,429
2025-04-02	14.530	14.900	14.510	14.760	14.748	6,596,021
2025-04-01	14.790	14.870	14.560	14.570	14.558	6,930,181
2025-03-31	14.810	14.880	14.240	14.710	14.698	12,361,480
2025-03-28	15.330	15.470	15.040	15.040	15.028	6,486,733
2025-03-27	15.360	15.570	15.060	15.450	15.437	8,269,578
2025-03-26	15.440	15.570	15.350	15.460	15.447	7,069,939
2025-03-25	15.830	15.830	15.300	15.430	15.418	10,607,760
2025-03-24	17.050	17.060	15.360	15.880	15.867	18,835,119
2025-03-21	16.690	16.980	16.500	16.950	16.936	14,010,700
2025-03-20	17.210	17.290	16.680	16.710	16.696	14,366,900
2025-03-19	17.410	17.600	17.100	17.160	17.146	12,414,200
2025-03-18	17.880	17.970	17.320	17.410	17.396	18,385,689
2025-03-17	18.220	18.230	17.730	17.810	17.796	21,166,141
2025-03-14	17.760	18.460	17.580	18.380	18.365	30,811,180
2025-03-13	17.550	17.800	17.290	17.680	17.666	16,863,480
2025-03-12	18.030	18.230	17.570	17.590	17.576	20,916,320
2025-03-11	17.600	18.150	17.530	17.900	17.885	17,273,600
2025-03-10	17.500	18.000	17.380	18.000	17.985	21,136,369
2025-03-07	18.700	18.880	17.580	17.800	17.786	41,750,078
2025-03-06	19.600	20.500	19.100	19.340	19.324	52,296,129
2025-03-05	18.700	19.990	18.460	19.640	19.624	44,540,102
2025-03-04	18.470	20.860	18.330	19.190	19.174	58,639,711
2025-03-03	17.930	19.560	17.450	19.320	19.304	57,401,000
2025-02-28	17.020	18.180	17.020	17.440	17.426	46,451,527
2025-02-27	16.190	18.330	16.150	17.400	17.386	48,463,320
2025-02-26	16.190	16.350	15.950	16.270	16.257	17,898,580
2025-02-25	15.980	16.570	15.890	16.190	16.177	16,065,420
2025-02-24	16.770	16.770	16.110	16.360	16.347	19,505,529
2025-02-21	16.330	16.900	15.830	16.670	16.656	32,100,270
2025-02-20	15.640	16.550	15.550	16.350	16.337	25,229,920
2025-02-19	15.340	15.660	15.250	15.650	15.637	14,621,760
2025-02-18	16.480	16.660	15.230	15.320	15.308	26,400,900
2025-02-17	16.100	16.950	16.100	16.580	16.567	31,188,789
2025-02-14	16.060	16.200	15.660	16.030	16.017	17,858,699
2025-02-13	16.250	16.280	15.800	16.060	16.047	20,444,400
2025-02-12	16.100	16.330	16.010	16.320	16.307	17,682,221
2025-02-11	16.300	16.610	16.110	16.210	16.197	20,117,340
2025-02-10	16.030	16.480	15.980	16.480	16.467	24,938,150
2025-02-07	15.540	16.350	15.500	16.050	16.037	31,032,801
2025-02-06	14.900	15.600	14.690	15.560	15.547	19,925,480
2025-02-05	14.500	15.040	14.450	14.990	14.978	15,600,600
2025-01-27	15.490	15.660	14.350	14.350	14.338	15,348,460
2025-01-24	14.700	15.160	14.660	15.090	15.078	18,448,740

← NewerPage 7 of 21 · 1,219 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.