Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.120	11.250	10.800	10.800	10.780	421,489
2024-07-22	11.060	11.180	10.990	11.060	11.039	357,831
2024-07-19	10.960	11.150	10.810	11.060	11.039	336,128
2024-07-18	10.820	11.060	10.610	10.940	10.919	607,761
2024-07-17	10.900	11.010	10.810	10.910	10.889	201,629
2024-07-16	11.260	11.260	10.830	10.960	10.939	356,044
2024-07-15	11.430	11.500	11.020	11.020	10.999	426,256
2024-07-12	11.500	11.700	11.410	11.430	11.408	510,980
2024-07-11	11.130	11.570	11.130	11.500	11.478	702,308
2024-07-10	11.050	11.340	10.950	11.020	10.999	447,178
2024-07-09	11.010	11.200	10.640	11.110	11.089	536,894
2024-07-08	11.270	11.270	10.910	10.930	10.909	343,727
2024-07-05	10.930	10.930	10.930	10.930	10.909	0
2024-07-04	11.410	11.620	10.880	10.930	10.909	481,109
2024-07-03	11.520	11.650	11.320	11.340	11.319	490,503
2024-07-02	11.570	11.710	11.520	11.600	11.578	489,941
2024-07-01	11.490	11.740	11.250	11.660	11.638	835,645
2024-06-28	11.410	11.640	11.300	11.410	11.388	610,074
2024-06-27	11.470	11.630	11.280	11.350	11.329	449,125
2024-06-26	11.030	11.580	10.890	11.470	11.448	785,906
2024-06-25	11.060	11.360	11.040	11.210	11.189	573,956
2024-06-24	11.660	11.690	11.010	11.080	11.059	829,889
2024-06-21	12.020	12.020	11.700	11.780	11.758	408,539
2024-06-20	11.750	12.020	11.710	12.000	11.977	787,894
2024-06-19	11.890	11.920	11.560	11.810	11.788	448,648
2024-06-18	11.610	11.820	11.600	11.730	11.708	361,232
2024-06-17	11.660	11.820	11.600	11.720	11.698	429,289
2024-06-14	12.010	12.040	11.830	11.980	11.957	473,517
2024-06-13	11.840	12.090	11.730	12.000	11.977	505,096
2024-06-12	11.400	11.830	11.370	11.820	11.798	458,606
2024-06-11	11.580	11.610	11.180	11.560	11.538	444,541
2024-06-07	11.300	11.610	11.230	11.470	11.448	700,005
2024-06-06	11.630	11.720	11.000	11.230	11.209	1,310,674
2024-06-05	11.730	11.900	11.460	11.550	11.528	763,656
2024-06-04	12.020	12.080	11.580	11.920	11.897	770,244
2024-06-03	12.660	12.660	12.000	12.080	12.057	1,276,269
2024-05-31	13.120	13.120	12.600	12.670	12.646	953,754
2024-05-30	12.640	13.160	12.640	12.910	12.886	662,189
2024-05-29	12.860	13.060	12.630	12.760	12.736	475,197
2024-05-28	12.930	13.150	12.640	12.760	12.736	734,310
2024-05-27	13.130	13.260	12.550	12.820	12.796	603,578
2024-05-24	13.390	13.460	13.040	13.120	12.848	645,156
2024-05-23	13.740	13.740	13.300	13.300	13.024	516,776
2024-05-22	13.720	13.880	13.620	13.660	13.376	437,141
2024-05-21	13.960	13.960	13.670	13.720	13.435	447,020
2024-05-20	13.970	13.980	13.660	13.810	13.523	787,820
2024-05-17	13.400	13.790	13.350	13.770	13.484	778,469
2024-05-16	13.340	13.650	13.310	13.390	13.112	852,038
2024-05-15	13.500	13.880	13.200	13.300	13.024	641,462
2024-05-14	13.510	13.930	13.470	13.550	13.269	486,087
2024-05-13	13.790	13.930	13.350	13.510	13.230	898,389
2024-05-10	14.050	14.050	13.760	13.790	13.504	671,730
2024-05-09	14.130	14.130	13.850	13.990	13.700	533,621
2024-05-08	13.950	14.080	13.810	14.000	13.709	794,923
2024-05-07	13.870	14.090	13.670	13.950	13.660	1,246,612
2024-05-06	13.330	13.850	13.210	13.800	13.514	1,669,317
2024-04-30	12.970	13.060	12.810	12.970	12.701	832,132
2024-04-29	12.380	12.950	12.320	12.880	12.613	670,652
2024-04-26	12.270	12.350	12.050	12.300	12.045	736,844
2024-04-25	12.050	12.330	11.950	12.270	12.015	875,014

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0750 CNY
2024-05-27	0.2480 CNY
2023-06-05	0.2480 CNY
2022-05-11	0.4100 CNY
2021-05-11	0.4100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.