Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12.040	12.230	11.800	12.090	11.839	749,373
2024-04-23	11.860	12.150	11.860	12.000	11.751	441,803
2024-04-22	11.840	12.090	11.520	11.890	11.643	541,615
2024-04-19	11.990	12.170	11.660	11.840	11.594	439,763
2024-04-18	12.340	12.340	11.960	11.990	11.741	450,199
2024-04-17	11.540	12.380	11.490	12.340	12.084	755,059
2024-04-16	12.010	12.040	10.980	11.320	11.085	988,411
2024-04-15	12.750	12.990	11.950	12.010	11.761	1,112,797
2024-04-12	13.060	13.150	12.700	12.700	12.436	633,518
2024-04-11	13.000	13.230	12.820	13.110	12.838	521,052
2024-04-10	13.470	13.470	12.930	13.000	12.730	384,177
2024-04-09	12.820	13.420	12.670	13.400	13.122	773,316
2024-04-08	13.350	13.350	12.760	12.820	12.554	848,048
2024-04-03	13.400	13.480	13.080	13.360	13.083	651,249
2024-04-02	13.260	13.500	13.210	13.410	13.132	803,620
2024-04-01	13.160	13.360	13.030	13.300	13.024	1,300,093
2024-03-29	12.960	13.150	12.960	13.020	12.750	366,028
2024-03-28	13.000	13.200	12.870	12.960	12.691	585,509
2024-03-27	13.220	13.290	12.830	12.850	12.583	413,848
2024-03-26	13.150	13.290	12.940	13.140	12.867	487,590
2024-03-25	13.370	13.580	13.180	13.180	12.906	664,378
2024-03-22	13.820	13.850	13.500	13.580	13.298	459,232
2024-03-21	13.940	13.960	13.700	13.820	13.533	357,092
2024-03-20	13.400	13.970	13.400	13.890	13.602	493,299
2024-03-19	13.920	13.920	13.660	13.830	13.543	516,212
2024-03-18	13.590	13.880	13.500	13.830	13.543	718,340
2024-03-15	13.460	13.650	13.200	13.630	13.347	1,029,659
2024-03-14	13.110	13.560	13.000	13.450	13.171	981,210
2024-03-13	13.110	13.220	12.970	13.210	12.936	613,157
2024-03-12	12.870	13.080	12.630	13.070	12.799	708,174
2024-03-11	12.540	12.800	12.400	12.800	12.534	632,719
2024-03-08	12.350	12.500	12.270	12.490	12.231	424,748
2024-03-07	12.530	12.590	12.210	12.350	12.094	511,361
2024-03-06	12.260	12.600	12.200	12.490	12.231	542,029
2024-03-05	12.450	12.570	12.240	12.300	12.045	647,646
2024-03-04	12.980	13.180	12.480	12.540	12.280	727,773
2024-03-01	13.080	13.260	12.850	13.000	12.730	898,410
2024-02-29	12.320	13.300	12.010	13.080	12.809	1,500,178
2024-02-28	13.680	13.780	12.500	12.690	12.427	1,576,092
2024-02-27	13.150	13.580	12.950	13.570	13.288	778,733
2024-02-26	12.930	13.400	12.870	13.290	13.014	1,122,934
2024-02-23	12.670	13.080	12.540	12.930	12.662	828,363
2024-02-22	12.470	12.680	12.260	12.670	12.407	667,643
2024-02-21	12.190	12.680	12.120	12.480	12.221	819,038
2024-02-20	12.380	12.380	11.950	12.190	11.937	709,842
2024-02-19	12.010	12.580	11.930	12.300	12.045	996,185
2024-02-08	10.700	11.830	10.550	11.800	11.555	1,654,732
2024-02-07	11.010	11.660	10.170	10.750	10.527	1,333,867
2024-02-06	9.950	11.070	9.320	10.850	10.625	1,912,940
2024-02-05	11.670	11.680	10.040	10.330	10.116	2,165,934
2024-02-02	12.520	12.870	11.460	11.880	11.633	1,229,078
2024-02-01	12.800	12.800	12.280	12.480	12.221	967,760
2024-01-31	13.860	13.860	12.800	12.820	12.554	1,416,511
2024-01-30	14.550	14.550	13.900	13.920	13.631	634,714
2024-01-29	15.380	15.380	14.500	14.530	14.228	621,593
2024-01-26	15.390	15.570	15.070	15.110	14.796	567,213
2024-01-25	14.240	15.280	14.010	15.240	14.924	1,059,389
2024-01-24	14.440	14.460	13.610	14.230	13.935	1,306,202
2024-01-23	14.980	14.980	14.020	14.440	14.140	1,483,047
2024-01-22	15.690	15.790	14.600	14.980	14.669	1,207,244

← NewerPage 11 of 21 · 1,212 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.