Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.030	17.130	16.800	16.810	16.461	448,201
2023-07-26	16.920	17.200	16.800	17.030	16.676	580,302
2023-07-25	16.800	17.000	16.700	16.930	16.579	512,202
2023-07-24	16.580	16.700	16.390	16.590	16.246	449,845
2023-07-21	16.690	16.760	16.450	16.500	16.158	583,545
2023-07-20	16.940	17.050	16.660	16.670	16.324	653,769
2023-07-19	17.060	17.180	16.800	16.950	16.598	524,746
2023-07-18	17.130	17.130	16.770	17.060	16.706	540,870
2023-07-17	17.090	17.100	16.780	16.990	16.637	427,919
2023-07-14	17.250	17.250	16.970	17.030	16.676	515,141
2023-07-13	17.200	17.200	16.850	17.100	16.745	638,390
2023-07-12	17.360	17.360	16.910	16.940	16.588	541,962
2023-07-11	17.120	17.280	17.000	17.260	16.902	554,715
2023-07-10	17.200	17.200	16.800	17.090	16.735	590,001
2023-07-07	17.180	17.190	16.910	16.920	16.569	462,855
2023-07-06	17.080	17.290	17.000	17.070	16.716	498,074
2023-07-05	17.150	17.250	16.980	17.110	16.755	680,534
2023-07-04	16.980	17.130	16.830	17.070	16.716	737,201
2023-07-03	17.090	17.210	16.810	16.870	16.520	861,214
2023-06-30	16.770	16.990	16.660	16.990	16.637	853,258
2023-06-29	16.700	16.830	16.590	16.660	16.314	653,183
2023-06-28	16.380	16.730	16.250	16.660	16.314	1,044,064
2023-06-27	15.830	16.550	15.770	16.430	16.089	1,048,503
2023-06-26	15.810	16.060	15.650	15.820	15.492	844,786
2023-06-21	16.200	16.200	15.900	15.900	15.570	821,943
2023-06-20	16.160	16.250	15.970	16.040	15.707	662,063
2023-06-19	16.110	16.320	16.080	16.190	15.854	809,838
2023-06-16	16.280	16.360	16.150	16.200	15.864	598,676
2023-06-15	16.330	16.330	15.910	16.230	15.893	933,587
2023-06-14	16.600	16.660	15.660	16.350	16.011	1,984,629
2023-06-13	16.670	16.880	16.570	16.790	16.441	435,375
2023-06-12	16.630	16.800	16.410	16.780	16.432	506,812
2023-06-09	16.750	16.880	16.510	16.600	16.255	614,232
2023-06-08	16.930	16.960	16.660	16.780	16.432	538,894
2023-06-07	17.010	17.010	16.710	16.850	16.500	621,312
2023-06-06	17.260	17.480	16.900	16.900	16.549	697,410
2023-06-05	17.250	17.400	16.940	17.290	16.931	926,791
2023-06-02	17.060	17.390	16.810	17.260	16.659	988,800
2023-06-01	17.260	17.310	17.000	17.050	16.456	684,191
2023-05-31	17.570	17.650	17.080	17.150	16.553	777,373
2023-05-30	17.500	17.590	17.320	17.570	16.958	658,252
2023-05-29	17.700	17.840	17.500	17.550	16.939	638,666
2023-05-26	17.680	17.750	17.380	17.630	17.016	928,253
2023-05-25	17.650	17.830	17.310	17.570	16.958	805,214
2023-05-24	17.600	17.810	17.510	17.760	17.141	874,346
2023-05-23	17.880	17.880	17.530	17.540	16.929	559,115
2023-05-22	17.430	17.780	17.370	17.740	17.122	882,998
2023-05-19	17.260	17.650	17.150	17.530	16.919	1,332,162
2023-05-18	17.070	17.390	16.970	17.250	16.649	1,106,925
2023-05-17	16.470	17.090	16.450	17.070	16.475	1,400,316
2023-05-16	16.720	16.730	16.400	16.450	15.877	968,058
2023-05-15	16.390	16.580	16.110	16.520	15.945	806,181
2023-05-12	16.440	16.570	16.230	16.290	15.723	694,524
2023-05-11	16.250	16.520	16.100	16.500	15.925	1,122,485
2023-05-10	16.090	16.340	16.040	16.240	15.674	1,156,956
2023-05-09	16.660	16.660	16.120	16.180	15.616	1,712,172
2023-05-08	16.270	16.730	16.220	16.440	15.867	1,914,682
2023-05-05	16.430	16.590	16.040	16.270	15.703	3,237,288
2023-05-04	18.050	19.070	16.210	16.600	16.022	8,178,571
2023-04-28	19.440	20.190	19.370	20.050	19.352	1,192,000

← NewerPage 14 of 21 · 1,213 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.