Feitian Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.510	9.760	9.380	9.460	9.460	5,893,900
2026-07-21	9.270	9.700	9.200	9.670	9.670	9,124,297
2026-07-20	9.440	9.740	9.110	9.340	9.340	6,825,300
2026-07-17	9.700	9.780	9.180	9.320	9.320	6,273,600
2026-07-16	9.560	9.900	9.360	9.710	9.710	6,623,258
2026-07-15	9.400	9.700	9.330	9.570	9.570	5,220,000
2026-07-14	9.370	9.460	9.050	9.430	9.430	5,506,200
2026-07-13	10.160	10.200	9.340	9.430	9.430	9,592,900
2026-07-10	9.800	10.650	9.690	10.270	10.270	11,680,796
2026-07-09	10.180	10.230	9.560	9.800	9.800	8,750,200
2026-07-08	10.080	10.330	9.940	10.230	10.230	5,865,348
2026-07-07	10.400	10.820	10.100	10.120	10.120	6,951,398
2026-07-06	11.000	11.080	10.510	10.510	10.510	6,358,041
2026-07-03	11.010	11.140	10.820	11.060	11.060	6,534,479
2026-07-02	11.250	11.450	10.880	10.960	10.960	9,657,908
2026-07-01	11.020	11.650	10.920	11.440	11.440	13,658,448
2026-06-30	10.570	11.700	10.340	11.090	11.090	12,759,519
2026-06-29	10.860	10.970	10.330	10.540	10.540	7,964,444
2026-06-26	11.300	11.380	10.660	10.700	10.700	10,038,734
2026-06-25	11.450	11.800	11.210	11.400	11.400	10,562,503
2026-06-24	11.880	12.000	11.230	11.530	11.530	15,889,194
2026-06-23	12.110	12.850	12.010	12.100	12.100	21,667,064
2026-06-22	11.680	12.500	11.580	12.170	12.170	24,110,600
2026-06-18	12.000	12.280	11.600	11.680	11.680	26,710,609
2026-06-17	10.250	12.370	10.220	12.370	12.370	26,781,471
2026-06-16	10.350	10.350	10.100	10.310	10.310	4,924,004
2026-06-15	10.170	10.630	10.150	10.350	10.350	6,484,100
2026-06-12	10.170	10.310	10.010	10.120	10.120	6,253,140
2026-06-11	10.110	10.170	9.810	9.940	9.940	4,988,900
2026-06-10	10.250	10.520	10.060	10.220	10.220	6,009,300
2026-06-09	10.470	10.500	10.200	10.340	10.340	4,185,143
2026-06-08	10.500	10.820	10.230	10.370	10.370	5,964,203
2026-06-05	10.620	10.870	10.510	10.650	10.650	5,329,600
2026-06-04	10.710	10.820	10.580	10.680	10.680	3,485,004
2026-06-03	11.030	11.030	10.680	10.760	10.760	4,077,700
2026-06-02	11.200	11.200	10.680	10.900	10.900	5,742,140
2026-06-01	10.750	11.370	10.750	11.120	11.120	7,367,700
2026-05-29	11.400	11.400	10.730	10.800	10.800	6,078,530
2026-05-28	11.400	11.400	10.980	11.310	11.310	6,745,485
2026-05-27	11.780	11.870	11.250	11.350	11.350	5,982,060
2026-05-26	11.680	12.100	11.610	11.850	11.850	6,586,100
2026-05-25	11.880	12.070	11.510	11.750	11.750	5,539,946
2026-05-22	11.840	11.960	11.610	11.870	11.870	4,282,706
2026-05-21	12.240	12.380	11.720	11.750	11.750	6,233,270
2026-05-20	12.320	12.370	12.020	12.190	12.190	4,667,123
2026-05-19	12.340	12.510	12.160	12.370	12.370	4,463,984
2026-05-18	12.150	12.400	12.020	12.300	12.290	4,786,780
2026-05-15	12.410	12.530	12.040	12.150	12.140	6,916,100
2026-05-14	13.090	13.090	12.400	12.410	12.400	6,010,000
2026-05-13	13.000	13.060	12.850	12.990	12.979	4,945,200
2026-05-12	13.190	13.270	12.970	13.020	13.009	5,651,992
2026-05-11	13.080	13.570	13.080	13.240	13.229	7,322,800
2026-05-08	12.700	13.090	12.690	13.050	13.039	6,071,403
2026-05-07	12.960	12.980	12.720	12.790	12.780	4,405,500
2026-05-06	12.860	13.020	12.780	12.870	12.860	5,694,147
2026-04-30	12.660	12.780	12.560	12.690	12.680	2,805,100
2026-04-29	12.400	12.700	12.350	12.610	12.600	3,323,700
2026-04-28	12.760	12.800	12.380	12.480	12.470	4,892,819
2026-04-27	12.580	12.890	12.470	12.850	12.840	5,203,700
2026-04-24	12.770	12.880	12.610	12.750	12.740	6,385,580

← NewerPage 2 of 3 · 121 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.