Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	19.200	20.160	19.020	19.890	19.197	1,581,586
2023-04-25	19.370	19.740	19.040	19.180	18.512	1,074,211
2023-04-24	19.520	19.550	19.210	19.400	18.724	865,824
2023-04-21	19.740	20.050	19.270	19.720	19.033	1,309,019
2023-04-20	20.110	20.390	19.680	19.700	19.014	1,648,747
2023-04-19	20.430	20.740	20.360	20.410	19.699	621,704
2023-04-18	20.640	20.830	20.070	20.540	19.825	1,119,410
2023-04-17	20.380	20.670	20.240	20.580	19.863	907,528
2023-04-14	20.040	20.380	19.920	20.310	19.603	774,105
2023-04-13	19.980	20.200	19.710	20.050	19.352	775,202
2023-04-12	20.340	20.400	19.690	19.990	19.294	1,288,101
2023-04-11	20.000	20.320	19.800	20.180	19.477	1,325,536
2023-04-10	20.620	20.620	19.780	19.910	19.217	2,025,786
2023-04-07	20.990	20.990	20.440	20.530	19.815	1,068,108
2023-04-06	20.740	20.890	20.440	20.800	20.076	995,456
2023-04-04	20.960	20.960	20.000	20.700	19.979	1,489,305
2023-04-03	21.080	21.210	20.580	20.720	19.998	1,975,786
2023-03-31	21.310	21.500	20.800	20.920	20.191	1,524,914
2023-03-30	21.510	21.580	21.000	21.300	20.558	1,034,207
2023-03-29	21.390	21.900	21.390	21.500	20.751	1,343,718
2023-03-28	22.020	22.040	21.350	21.410	20.664	1,998,802
2023-03-27	23.440	23.460	21.700	22.030	21.263	3,298,346
2023-03-24	22.940	23.860	22.930	23.440	22.624	2,241,368
2023-03-23	22.700	23.240	22.690	22.940	22.141	1,245,807
2023-03-22	22.500	23.080	22.300	22.900	22.102	1,409,302
2023-03-21	22.070	22.670	21.820	22.490	21.707	1,562,963
2023-03-20	21.860	22.340	21.630	22.020	21.253	1,753,268
2023-03-17	22.600	22.830	21.810	21.860	21.099	2,235,943
2023-03-16	22.300	22.850	22.280	22.480	21.697	1,846,807
2023-03-15	22.670	22.740	22.240	22.300	21.523	1,622,653
2023-03-14	22.680	23.250	22.450	22.760	21.967	2,691,896
2023-03-13	22.790	23.090	22.400	22.600	21.813	3,352,797
2023-03-10	21.990	23.330	21.890	22.800	22.006	5,733,637
2023-03-09	21.630	22.600	21.430	21.910	21.147	2,956,398
2023-03-08	21.020	21.670	20.850	21.630	20.877	2,495,380
2023-03-07	21.730	21.730	20.950	21.020	20.288	2,666,486
2023-03-06	21.580	22.190	21.500	21.730	20.973	3,423,617
2023-03-03	22.160	22.200	21.220	21.460	20.713	3,942,190
2023-03-02	20.980	22.330	20.720	22.330	21.552	5,013,470
2023-03-01	20.970	21.190	20.640	20.800	20.076	2,746,987
2023-02-28	20.300	21.330	20.300	20.910	20.182	5,675,110
2023-02-27	19.530	19.810	19.400	19.710	19.024	765,783
2023-02-24	19.870	19.880	19.480	19.550	18.869	708,864
2023-02-23	19.690	19.890	19.490	19.850	19.159	835,446
2023-02-22	19.430	19.750	19.140	19.680	18.995	845,237
2023-02-21	19.290	19.630	19.050	19.430	18.753	836,656
2023-02-20	19.440	19.440	18.860	19.210	18.541	824,095
2023-02-17	19.000	19.450	19.000	19.090	18.425	970,996
2023-02-16	20.000	20.000	19.080	19.230	18.560	1,246,747
2023-02-15	20.190	20.190	19.800	19.940	19.246	859,462
2023-02-14	19.760	20.580	19.720	19.950	19.255	1,442,283
2023-02-13	19.220	19.860	19.120	19.670	18.985	1,700,680
2023-02-10	18.950	19.320	18.950	19.140	18.473	860,272
2023-02-09	18.990	19.150	18.810	19.120	18.454	743,565
2023-02-08	19.050	19.150	18.910	18.950	18.290	458,843
2023-02-07	18.690	19.090	18.690	19.050	18.387	625,510
2023-02-06	19.050	19.120	18.750	18.780	18.126	657,306
2023-02-03	18.980	19.060	18.440	19.060	18.396	1,302,981
2023-02-02	19.350	19.350	18.780	19.170	18.502	834,691
2023-02-01	18.770	19.050	18.600	19.040	18.377	1,139,641

← NewerPage 15 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.