Feitian Technologies Co Ltd historical data

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

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
2026-09-21	11.160	11.350	11.130	11.350	11.350	7,109,829
2026-09-18	10.910	11.140	10.900	11.060	11.060	5,930,631
2026-09-17	10.880	10.980	10.740	10.840	10.840	6,070,911
2026-09-16	11.100	11.120	10.670	11.060	11.060	11,468,900
2026-09-15	11.650	11.950	11.400	11.500	11.500	10,718,979
2026-09-14	11.350	11.690	11.180	11.380	11.380	9,205,600
2026-09-11	11.320	11.420	10.990	11.150	11.150	9,003,540
2026-09-10	11.400	11.570	11.260	11.530	11.530	7,826,900
2026-09-09	11.720	11.730	11.440	11.510	11.510	10,515,408
2026-09-08	12.000	12.100	11.720	11.830	11.830	14,726,179
2026-09-07	12.410	12.410	12.010	12.160	12.160	18,306,863
2026-09-04	12.670	13.190	12.440	12.550	12.550	27,475,338
2026-09-03	12.570	12.820	12.180	12.220	12.220	15,621,462
2026-09-02	12.670	12.850	12.410	12.640	12.640	21,332,947
2026-09-01	11.810	13.720	11.760	12.850	12.850	29,964,045
2026-08-31	11.950	12.170	11.730	11.870	11.870	14,231,178
2026-08-28	13.000	13.080	12.180	12.200	12.200	18,973,871
2026-08-27	12.580	13.140	12.340	12.440	12.440	21,516,699
2026-08-26	12.410	12.870	12.210	12.440	12.440	24,921,039
2026-08-25	11.910	13.000	11.680	12.590	12.590	31,458,832
2026-08-24	11.220	12.220	11.210	11.970	11.970	23,891,809
2026-08-21	11.140	11.680	11.040	11.430	11.430	15,754,245
2026-08-20	11.610	12.100	11.380	11.490	11.490	17,118,551
2026-08-19	12.000	12.190	11.510	11.580	11.580	20,409,545
2026-08-18	11.150	13.140	10.970	12.350	12.350	32,551,338
2026-08-17	11.160	11.250	10.910	11.210	11.210	6,835,602
2026-08-14	11.220	11.330	10.970	11.120	11.120	7,802,200
2026-08-13	11.510	11.610	11.230	11.230	11.230	11,730,099
2026-08-12	11.480	11.630	11.410	11.550	11.550	10,441,500
2026-08-11	11.600	11.820	11.400	11.540	11.540	15,288,007
2026-08-10	11.700	12.100	11.540	11.780	11.780	21,505,240
2026-08-07	12.440	12.440	11.340	11.860	11.860	36,309,203
2026-08-06	10.540	12.560	10.460	12.560	12.560	21,294,340
2026-08-05	10.490	10.650	10.360	10.470	10.470	6,786,000
2026-08-04	10.240	10.490	10.180	10.400	10.400	6,237,700
2026-08-03	10.150	10.250	10.030	10.180	10.180	4,434,700
2026-07-31	9.990	10.370	9.990	10.210	10.210	6,697,700
2026-07-30	9.900	10.180	9.860	9.910	9.910	6,617,300
2026-07-29	9.700	10.000	9.630	9.970	9.970	6,200,300
2026-07-28	9.470	9.880	9.440	9.760	9.760	6,968,400
2026-07-27	9.200	9.580	9.080	9.530	9.530	5,047,700
2026-07-24	9.490	9.490	9.160	9.160	9.160	3,743,000
2026-07-23	9.360	9.550	9.350	9.540	9.540	4,471,000

Page 1 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.