Feitian Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.690 | 15.730 | 14.710 | 14.960 | 14.948 | 22,576,570 |
| 2024-10-29 | 15.380 | 15.880 | 15.310 | 15.780 | 15.767 | 28,410,320 |
| 2024-10-28 | 14.910 | 15.480 | 14.660 | 15.420 | 15.408 | 26,836,930 |
| 2024-10-25 | 15.400 | 16.000 | 15.390 | 15.530 | 15.517 | 17,818,801 |
| 2024-10-24 | 15.360 | 15.670 | 15.210 | 15.440 | 15.427 | 14,844,540 |
| 2024-10-23 | 16.000 | 16.680 | 15.350 | 15.530 | 15.517 | 30,594,141 |
| 2024-10-22 | 17.600 | 17.770 | 16.180 | 16.200 | 16.187 | 42,785,207 |
| 2024-10-21 | 17.300 | 18.500 | 17.110 | 18.220 | 18.205 | 51,410,559 |
| 2024-10-18 | 16.140 | 17.750 | 15.890 | 17.040 | 17.026 | 47,382,578 |
| 2024-10-17 | 16.770 | 17.300 | 16.200 | 16.560 | 16.547 | 40,585,441 |
| 2024-10-16 | 15.480 | 16.770 | 15.480 | 16.000 | 15.987 | 29,553,189 |
| 2024-10-15 | 16.690 | 18.000 | 16.070 | 16.370 | 16.357 | 51,852,461 |
| 2024-10-14 | 15.560 | 17.380 | 14.460 | 17.060 | 17.046 | 49,352,922 |
| 2024-10-11 | 14.760 | 16.200 | 14.600 | 15.160 | 15.148 | 38,271,754 |
| 2024-10-10 | 16.820 | 17.090 | 13.720 | 14.950 | 14.938 | 44,122,719 |
| 2024-10-09 | 16.030 | 19.790 | 15.210 | 17.050 | 17.036 | 76,949,078 |
| 2024-10-08 | 16.820 | 16.820 | 15.340 | 16.820 | 16.806 | 48,430,738 |
| 2024-09-30 | 12.600 | 14.020 | 12.080 | 14.020 | 14.009 | 60,910,039 |
| 2024-09-27 | 10.540 | 12.210 | 10.450 | 11.680 | 11.671 | 58,024,781 |
| 2024-09-26 | 10.040 | 10.700 | 9.940 | 10.490 | 10.482 | 45,128,500 |
| 2024-09-25 | 10.150 | 11.610 | 10.140 | 10.160 | 10.152 | 61,407,641 |
| 2024-09-24 | 9.490 | 10.500 | 9.200 | 10.110 | 10.102 | 48,924,969 |
| 2024-09-23 | 9.390 | 9.650 | 9.180 | 9.530 | 9.522 | 30,964,080 |
| 2024-09-20 | 9.450 | 9.770 | 9.300 | 9.440 | 9.432 | 40,391,602 |
| 2024-09-19 | 8.740 | 9.710 | 8.570 | 9.540 | 9.532 | 50,127,441 |
| 2024-09-18 | 8.600 | 9.000 | 8.300 | 8.730 | 8.723 | 30,402,580 |
| 2024-09-13 | 9.030 | 9.050 | 8.560 | 8.570 | 8.563 | 30,318,500 |
| 2024-09-12 | 9.080 | 9.410 | 8.840 | 9.250 | 9.243 | 40,182,281 |
| 2024-09-11 | 9.440 | 9.740 | 9.100 | 9.140 | 9.133 | 33,386,180 |
| 2024-09-10 | 9.920 | 10.020 | 9.200 | 9.410 | 9.402 | 38,189,602 |
| 2024-09-09 | 9.680 | 10.290 | 9.200 | 10.020 | 10.012 | 56,643,633 |
| 2024-09-06 | 9.910 | 11.420 | 9.830 | 10.580 | 10.571 | 85,535,570 |
| 2024-09-05 | 8.090 | 9.520 | 8.080 | 9.520 | 9.512 | 41,403,047 |
| 2024-09-04 | 8.020 | 8.060 | 7.830 | 7.930 | 7.924 | 7,672,640 |
| 2024-09-03 | 8.090 | 8.270 | 7.960 | 8.110 | 8.103 | 9,097,938 |
| 2024-09-02 | 8.310 | 8.390 | 8.080 | 8.090 | 8.083 | 12,255,100 |
| 2024-08-30 | 7.900 | 8.490 | 7.880 | 8.340 | 8.333 | 17,603,090 |
| 2024-08-29 | 7.800 | 7.960 | 7.670 | 7.900 | 7.894 | 8,197,700 |
| 2024-08-28 | 7.800 | 7.940 | 7.620 | 7.820 | 7.814 | 6,967,100 |
| 2024-08-27 | 8.000 | 8.100 | 7.770 | 7.810 | 7.804 | 9,865,500 |
| 2024-08-26 | 8.280 | 8.290 | 7.950 | 8.000 | 7.994 | 12,796,100 |
| 2024-08-23 | 8.210 | 8.580 | 8.060 | 8.260 | 8.253 | 13,447,500 |
| 2024-08-22 | 8.480 | 8.650 | 8.170 | 8.200 | 8.193 | 15,850,160 |
| 2024-08-21 | 8.810 | 8.980 | 8.470 | 8.530 | 8.523 | 20,961,100 |
| 2024-08-20 | 8.600 | 9.190 | 8.290 | 8.810 | 8.803 | 31,811,301 |
| 2024-08-19 | 8.370 | 8.950 | 8.360 | 8.780 | 8.773 | 28,661,100 |
| 2024-08-16 | 8.430 | 8.590 | 8.380 | 8.380 | 8.373 | 9,534,600 |
| 2024-08-15 | 8.190 | 8.550 | 8.140 | 8.470 | 8.463 | 14,503,300 |
| 2024-08-14 | 8.180 | 8.380 | 8.150 | 8.240 | 8.233 | 8,898,900 |
| 2024-08-13 | 7.990 | 8.200 | 7.950 | 8.200 | 8.193 | 7,681,200 |
| 2024-08-12 | 8.140 | 8.170 | 7.950 | 8.030 | 8.024 | 8,530,000 |
| 2024-08-09 | 8.280 | 8.330 | 8.130 | 8.140 | 8.133 | 9,612,900 |
| 2024-08-08 | 8.490 | 8.490 | 8.090 | 8.220 | 8.213 | 11,679,300 |
| 2024-08-07 | 8.320 | 8.590 | 8.310 | 8.410 | 8.403 | 11,636,320 |
| 2024-08-06 | 8.360 | 8.460 | 8.160 | 8.380 | 8.373 | 13,194,100 |
| 2024-08-05 | 8.800 | 8.830 | 8.210 | 8.230 | 8.223 | 21,191,070 |
| 2024-08-02 | 9.300 | 9.350 | 8.900 | 8.930 | 8.923 | 20,869,789 |
| 2024-08-01 | 9.300 | 9.480 | 9.210 | 9.390 | 9.382 | 25,893,900 |
| 2024-07-31 | 9.240 | 9.680 | 9.100 | 9.490 | 9.482 | 39,527,879 |
| 2024-07-30 | 9.020 | 9.680 | 8.760 | 9.550 | 9.542 | 44,910,031 |
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.