Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	16.310	16.430	16.040	16.240	15.903	550,539
2023-10-25	16.000	16.470	16.000	16.330	15.991	950,551
2023-10-24	15.320	16.100	15.270	15.850	15.521	965,665
2023-10-23	15.780	15.860	15.200	15.330	15.012	764,132
2023-10-20	15.800	15.920	15.600	15.740	15.413	649,113
2023-10-19	15.880	16.040	15.700	15.730	15.403	697,970
2023-10-18	16.100	16.200	15.830	15.840	15.511	563,747
2023-10-17	16.200	16.210	15.930	16.080	15.746	603,253
2023-10-16	16.320	16.500	16.030	16.040	15.707	759,554
2023-10-13	16.510	16.640	16.200	16.320	15.981	750,212
2023-10-12	16.680	16.770	16.470	16.730	16.383	710,221
2023-10-11	16.550	16.680	16.340	16.540	16.197	636,514
2023-10-10	16.800	16.950	16.440	16.540	16.197	647,169
2023-10-09	17.180	17.180	16.720	16.800	16.451	630,229
2023-09-28	16.780	16.980	16.700	16.930	16.579	562,986
2023-09-27	16.790	16.940	16.710	16.900	16.549	605,930
2023-09-26	16.980	16.980	16.670	16.780	16.432	370,905
2023-09-25	16.950	17.170	16.770	16.840	16.490	564,296
2023-09-22	16.900	17.100	16.720	17.050	16.696	647,998
2023-09-21	17.050	17.060	16.690	16.850	16.500	672,766
2023-09-20	16.770	16.970	16.710	16.910	16.559	553,948
2023-09-19	17.080	17.130	16.740	16.770	16.422	571,321
2023-09-18	16.970	17.140	16.710	17.060	16.706	717,739
2023-09-15	16.780	17.190	16.640	16.910	16.559	853,896
2023-09-14	17.050	17.070	16.740	16.900	16.549	666,720
2023-09-13	16.990	17.090	16.800	16.880	16.530	772,432
2023-09-12	17.190	17.190	16.880	16.990	16.637	760,777
2023-09-11	16.930	17.190	16.830	17.070	16.716	950,608
2023-09-08	16.780	17.100	16.710	16.930	16.579	786,839
2023-09-07	17.000	17.100	16.760	16.810	16.461	1,052,646
2023-09-06	16.790	16.980	16.570	16.950	16.598	1,003,627
2023-09-05	16.820	17.100	16.600	16.640	16.295	1,026,223
2023-09-04	16.630	16.950	16.630	16.760	16.412	1,106,742
2023-09-01	17.000	17.000	16.580	16.760	16.412	798,718
2023-08-31	17.200	17.200	16.730	16.840	16.490	918,311
2023-08-30	16.980	17.390	16.930	17.060	16.706	1,893,028
2023-08-29	16.180	17.090	16.000	17.010	16.657	2,445,709
2023-08-28	16.720	16.750	15.880	16.000	15.668	1,615,356
2023-08-25	16.440	16.880	15.830	15.830	15.501	2,279,185
2023-08-24	16.500	16.500	15.960	16.210	15.874	1,890,806
2023-08-23	16.390	16.990	16.380	16.550	16.206	1,750,423
2023-08-22	16.620	16.620	15.680	16.300	15.962	1,991,071
2023-08-21	16.130	16.980	16.130	16.420	16.079	1,162,115
2023-08-18	16.500	17.020	16.500	16.660	16.314	849,613
2023-08-17	16.920	16.990	16.020	16.590	16.246	656,832
2023-08-16	16.600	16.680	16.320	16.340	16.001	459,105
2023-08-15	16.530	16.560	16.350	16.480	16.138	265,739
2023-08-14	16.630	16.630	16.330	16.460	16.118	768,041
2023-08-11	17.000	17.000	16.690	16.760	16.412	439,607
2023-08-10	16.560	17.020	16.460	16.880	16.530	639,645
2023-08-09	16.530	16.730	16.520	16.520	16.177	380,249
2023-08-08	16.720	16.790	16.480	16.760	16.412	280,486
2023-08-07	16.810	16.810	16.590	16.630	16.285	477,837
2023-08-04	17.120	17.160	16.860	16.920	16.569	584,876
2023-08-03	17.100	17.270	16.900	17.070	16.716	695,275
2023-08-02	17.100	17.190	17.010	17.190	16.833	534,341
2023-08-01	17.150	17.220	17.020	17.080	16.725	503,261
2023-07-31	17.170	17.280	16.950	17.110	16.755	900,772
2023-07-28	16.900	17.090	16.710	17.070	16.716	544,408
2023-07-27	17.030	17.130	16.800	16.810	16.461	448,201

← NewerPage 13 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.