Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.700	16.070	14.840	14.850	14.838	28,096,100
2025-01-22	15.000	15.880	14.800	15.460	15.447	25,578,199
2025-01-21	15.700	15.780	15.070	15.190	15.178	17,028,000
2025-01-20	15.650	15.800	15.280	15.470	15.457	20,855,500
2025-01-17	15.460	15.580	15.100	15.150	15.138	16,180,040
2025-01-16	15.630	15.880	15.210	15.470	15.457	19,739,801
2025-01-15	15.550	15.670	15.250	15.350	15.338	19,243,100
2025-01-14	14.510	15.550	14.250	15.550	15.537	29,181,051
2025-01-13	13.870	14.360	13.400	14.300	14.288	18,998,600
2025-01-10	15.090	15.280	14.070	14.130	14.119	22,353,490
2025-01-09	15.340	15.620	15.130	15.160	15.148	19,404,400
2025-01-08	15.160	15.880	14.810	15.490	15.477	27,823,100
2025-01-07	14.620	15.400	14.570	15.390	15.378	24,928,029
2025-01-06	15.180	15.420	14.270	14.390	14.378	26,463,641
2025-01-03	16.990	17.060	15.400	15.430	15.418	29,535,289
2025-01-02	16.500	17.320	16.000	16.790	16.776	27,769,561
2024-12-31	17.900	18.110	16.760	16.800	16.786	38,290,633
2024-12-30	17.240	18.220	16.410	18.220	18.205	51,558,367
2024-12-27	17.240	18.090	16.900	17.480	17.466	38,403,832
2024-12-26	17.400	17.870	17.140	17.280	17.266	36,808,168
2024-12-25	18.620	18.850	17.150	17.390	17.376	52,606,102
2024-12-24	21.820	22.260	18.600	19.420	19.404	73,523,633
2024-12-23	22.680	23.850	21.560	22.010	21.992	80,133,023
2024-12-20	20.200	24.640	20.160	22.950	22.931	110,844,305
2024-12-19	20.010	20.900	19.610	20.530	20.513	52,455,539
2024-12-18	19.050	21.380	18.800	21.000	20.983	74,771,773
2024-12-17	18.550	20.420	18.080	19.420	19.404	62,077,859
2024-12-16	18.120	19.130	17.600	18.580	18.565	31,818,039
2024-12-13	18.660	18.980	18.150	18.190	18.175	31,446,420
2024-12-12	17.970	19.790	17.700	19.110	19.095	46,320,559
2024-12-11	18.200	18.680	17.820	17.970	17.955	33,702,871
2024-12-10	19.840	20.370	18.530	18.700	18.685	46,902,887
2024-12-09	17.900	20.400	17.800	18.650	18.635	42,639,281
2024-12-06	17.900	18.640	17.460	18.090	18.075	39,763,352
2024-12-05	18.140	19.510	17.700	18.500	18.485	47,622,711
2024-12-04	16.870	18.500	16.730	18.150	18.135	51,770,422
2024-12-03	17.050	17.650	16.860	17.180	17.166	38,467,770
2024-12-02	16.400	17.140	16.360	17.010	16.996	39,019,969
2024-11-29	15.480	17.830	15.480	16.990	16.976	51,601,641
2024-11-28	15.760	16.640	15.500	15.550	15.537	32,397,250
2024-11-27	14.850	15.430	14.390	15.380	15.368	22,340,900
2024-11-26	15.330	15.650	14.900	14.940	14.928	22,116,260
2024-11-25	15.880	16.180	14.860	15.480	15.467	28,217,520
2024-11-22	17.180	17.420	15.940	15.940	15.927	41,512,488
2024-11-21	16.990	18.120	16.550	17.720	17.706	52,764,102
2024-11-20	16.230	17.350	16.070	16.940	16.926	46,245,480
2024-11-19	16.350	16.850	15.400	16.780	16.766	55,669,801
2024-11-18	19.380	19.800	16.780	17.010	16.996	63,203,680
2024-11-15	19.800	22.000	19.500	20.750	20.733	101,403,797
2024-11-14	17.100	20.480	16.500	20.480	20.463	92,960,688
2024-11-13	17.400	17.500	16.510	17.070	17.056	29,338,311
2024-11-12	17.700	18.970	17.360	17.890	17.876	48,498,832
2024-11-11	15.660	18.500	15.660	17.400	17.386	42,430,441
2024-11-08	17.200	17.530	16.010	16.180	16.167	40,300,578
2024-11-07	15.390	16.850	15.180	16.470	16.457	40,798,527
2024-11-06	15.100	15.800	14.950	15.380	15.368	29,598,420
2024-11-05	14.410	15.200	14.360	15.130	15.118	25,071,859
2024-11-04	13.900	14.500	13.380	14.250	14.238	14,624,300
2024-11-01	14.840	14.940	13.680	14.110	14.099	24,447,619
2024-10-31	14.840	15.450	14.390	15.120	15.108	23,827,600

← NewerPage 8 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.