Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.880	15.980	15.540	15.740	15.413	732,110
2024-01-18	15.900	16.010	15.400	15.860	15.531	1,071,685
2024-01-17	16.390	16.450	15.940	15.940	15.609	662,453
2024-01-16	16.630	16.650	16.230	16.440	16.099	715,663
2024-01-15	16.560	16.560	16.560	16.560	16.216	0
2024-01-12	16.690	16.920	16.510	16.560	16.216	845,464
2024-01-11	16.730	16.730	16.350	16.630	16.285	500,045
2024-01-10	16.640	16.740	16.320	16.520	16.177	529,047
2024-01-09	16.440	16.670	16.270	16.500	16.158	747,482
2024-01-08	16.760	16.880	16.410	16.440	16.099	927,408
2024-01-05	16.790	16.930	16.600	16.780	16.432	1,205,818
2024-01-04	16.670	16.860	16.570	16.700	16.353	739,919
2024-01-03	16.680	16.940	16.610	16.790	16.441	944,294
2024-01-02	16.610	16.850	16.350	16.750	16.402	862,000
2023-12-29	16.570	16.640	16.410	16.530	16.187	901,724
2023-12-28	16.050	16.750	15.890	16.570	16.226	818,088
2023-12-27	15.770	16.090	15.750	16.060	15.727	661,825
2023-12-26	16.250	16.250	15.800	15.860	15.531	480,360
2023-12-25	16.000	16.070	15.730	15.970	15.639	729,866
2023-12-22	16.480	16.480	15.880	15.960	15.629	998,004
2023-12-21	16.300	16.330	15.820	16.210	15.874	1,025,344
2023-12-20	16.440	16.550	16.200	16.240	15.903	421,401
2023-12-19	16.330	16.360	15.990	16.300	15.962	558,885
2023-12-18	16.510	16.600	16.110	16.210	15.874	711,517
2023-12-15	16.330	16.600	16.320	16.510	16.167	458,062
2023-12-14	16.400	16.760	16.400	16.490	16.148	639,129
2023-12-13	16.560	16.700	16.420	16.550	16.206	560,567
2023-12-12	16.650	16.790	16.230	16.580	16.236	717,892
2023-12-11	16.470	16.720	16.230	16.410	16.069	871,909
2023-12-08	16.920	17.000	16.460	16.470	16.128	798,905
2023-12-07	17.120	17.160	16.830	16.920	16.569	485,753
2023-12-06	16.790	17.220	16.780	17.050	16.696	877,405
2023-12-05	17.160	17.160	16.750	16.790	16.441	1,071,789
2023-12-04	17.230	17.390	17.010	17.160	16.804	649,136
2023-12-01	17.000	17.270	16.830	17.180	16.823	744,459
2023-11-30	17.320	17.320	16.860	17.010	16.657	505,234
2023-11-29	17.460	17.460	17.230	17.370	17.009	649,647
2023-11-28	17.020	17.450	17.000	17.400	17.039	505,347
2023-11-27	17.220	17.320	16.990	17.160	16.804	513,472
2023-11-24	17.350	17.350	17.010	17.190	16.833	568,820
2023-11-23	17.270	17.410	17.120	17.350	16.990	432,450
2023-11-22	17.410	17.490	17.180	17.230	16.872	583,513
2023-11-21	17.680	17.680	17.340	17.370	17.009	502,585
2023-11-20	17.240	17.630	17.170	17.570	17.205	875,254
2023-11-17	17.330	17.560	17.330	17.540	17.176	453,540
2023-11-16	17.520	17.600	17.360	17.420	17.058	566,826
2023-11-15	17.520	17.610	17.430	17.530	17.166	702,480
2023-11-14	17.370	17.440	17.200	17.390	17.029	866,605
2023-11-13	17.200	17.340	17.100	17.310	16.951	784,502
2023-11-10	16.890	17.290	16.890	17.110	16.755	800,075
2023-11-09	17.080	17.280	16.960	17.030	16.676	539,102
2023-11-08	17.250	17.250	16.970	17.080	16.725	653,717
2023-11-07	17.050	17.260	16.950	17.190	16.833	705,761
2023-11-06	17.170	17.220	16.970	17.120	16.765	924,199
2023-11-03	16.510	17.120	16.510	17.020	16.667	1,077,988
2023-11-02	16.900	17.000	16.590	16.640	16.295	617,735
2023-11-01	16.640	17.000	16.490	16.940	16.588	1,125,090
2023-10-31	16.840	16.840	16.450	16.570	16.226	908,055
2023-10-30	16.560	16.860	16.430	16.800	16.451	1,378,987
2023-10-27	15.740	16.760	15.740	16.720	16.373	1,072,054

← NewerPage 12 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.