Feitian Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.730 | 12.210 | 11.520 | 11.930 | 11.930 | 16,567,837 |
| 2026-10-21 | 11.500 | 11.990 | 11.370 | 11.900 | 11.900 | 14,290,859 |
| 2026-10-20 | 11.330 | 11.600 | 11.250 | 11.570 | 11.570 | 7,853,103 |
| 2026-10-19 | 11.400 | 11.600 | 11.220 | 11.430 | 11.430 | 7,747,200 |
| 2026-10-16 | 11.960 | 12.220 | 11.420 | 11.540 | 11.540 | 13,317,706 |
| 2026-10-15 | 11.410 | 11.890 | 11.260 | 11.740 | 11.740 | 13,924,600 |
| 2026-10-14 | 11.600 | 11.860 | 11.560 | 11.610 | 11.610 | 9,943,040 |
| 2026-10-13 | 11.200 | 12.090 | 11.200 | 11.830 | 11.830 | 18,741,480 |
| 2026-10-12 | 11.070 | 12.450 | 10.860 | 11.660 | 11.660 | 19,513,141 |
| 2026-10-09 | 10.530 | 11.170 | 10.250 | 11.090 | 11.090 | 8,722,284 |
| 2026-10-08 | 10.660 | 10.800 | 10.460 | 10.600 | 10.600 | 2,937,200 |
| 2026-09-30 | 10.770 | 10.850 | 10.590 | 10.650 | 10.650 | 3,886,191 |
| 2026-09-29 | 10.680 | 10.900 | 10.560 | 10.780 | 10.780 | 4,248,320 |
| 2026-09-28 | 10.750 | 10.810 | 10.460 | 10.560 | 10.560 | 3,928,041 |
| 2026-09-24 | 10.940 | 11.000 | 10.710 | 10.730 | 10.730 | 3,897,589 |
| 2026-09-23 | 11.290 | 11.300 | 10.910 | 10.930 | 10.930 | 5,138,980 |
| 2026-09-22 | 11.320 | 11.520 | 11.210 | 11.300 | 11.300 | 6,885,400 |
Page 1 of 1 · 17 trading days
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.