Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.770	19.050	18.600	19.040	18.377	1,139,641
2023-01-31	18.660	18.780	18.370	18.660	18.010	641,295
2023-01-30	18.750	18.860	18.550	18.600	17.952	1,000,507
2023-01-20	18.670	18.770	18.500	18.540	17.894	377,281
2023-01-19	18.460	18.700	18.420	18.590	17.943	265,883
2023-01-18	18.480	18.780	18.420	18.650	18.000	414,145
2023-01-17	18.180	18.650	18.180	18.580	17.933	508,658
2023-01-16	18.190	18.390	18.010	18.310	17.672	849,502
2023-01-13	18.710	18.710	17.970	18.070	17.441	740,612
2023-01-12	18.010	18.580	18.010	18.310	17.672	759,439
2023-01-11	18.490	18.600	18.110	18.150	17.518	617,148
2023-01-10	18.480	18.780	18.400	18.560	17.914	499,443
2023-01-09	18.000	18.800	17.920	18.660	18.010	1,059,473
2023-01-06	17.300	18.700	17.210	18.250	17.614	1,683,130
2023-01-05	17.180	17.380	17.020	17.300	16.697	532,768
2023-01-04	17.110	17.360	16.940	17.130	16.533	1,000,542
2023-01-03	16.520	17.160	16.250	17.110	16.514	977,001
2022-12-30	16.670	16.670	16.310	16.440	15.867	703,659
2022-12-29	16.740	16.780	16.400	16.420	15.848	838,867
2022-12-28	16.860	17.020	16.480	16.570	15.993	812,116
2022-12-27	17.100	17.470	16.870	17.000	16.408	817,198
2022-12-26	17.040	17.240	16.900	17.240	16.640	872,475
2022-12-23	16.930	17.380	16.710	16.850	16.263	1,800,525
2022-12-22	19.440	19.640	16.840	16.890	16.302	4,328,593
2022-12-21	19.510	19.730	19.230	19.330	18.657	1,228,429
2022-12-20	19.490	19.990	19.490	19.660	18.975	1,426,843
2022-12-19	20.190	20.190	19.610	19.660	18.975	1,736,909
2022-12-16	19.960	20.590	19.820	19.920	19.226	1,543,448
2022-12-15	20.280	20.430	19.690	19.900	19.207	3,232,313
2022-12-14	20.560	21.280	20.510	20.520	19.805	4,496,807
2022-12-13	20.400	20.600	19.920	20.530	19.815	5,096,103
2022-12-12	19.300	20.560	19.210	20.400	19.690	5,932,037
2022-12-09	19.170	19.330	19.060	19.300	18.628	618,951
2022-12-08	19.080	19.290	19.000	19.140	18.473	314,244
2022-12-07	19.250	19.290	19.020	19.120	18.454	520,013
2022-12-06	19.300	19.300	19.110	19.170	18.502	450,858
2022-12-05	19.270	19.500	19.150	19.280	18.609	570,625
2022-12-02	19.080	19.330	19.070	19.240	18.570	547,762
2022-12-01	19.230	19.230	19.000	19.070	18.406	533,534
2022-11-30	19.280	19.450	18.930	19.080	18.415	772,528
2022-11-29	18.900	19.370	18.580	19.330	18.657	806,578
2022-11-28	18.510	18.940	18.510	18.770	18.116	449,019
2022-11-25	18.960	18.960	18.730	18.770	18.116	536,814
2022-11-24	18.790	18.990	18.720	18.900	18.242	578,184
2022-11-23	19.100	19.100	18.510	18.780	18.126	751,201
2022-11-22	19.150	19.200	18.750	18.820	18.165	917,574
2022-11-21	18.750	19.150	18.730	18.880	18.222	886,832
2022-11-18	19.140	19.140	18.650	18.750	18.097	699,079
2022-11-17	19.110	19.300	18.800	19.050	18.387	812,252
2022-11-16	19.290	19.390	19.100	19.230	18.560	791,523
2022-11-15	19.090	19.410	18.850	19.190	18.522	1,316,016
2022-11-14	19.010	19.150	18.750	18.850	18.193	549,249
2022-11-11	19.390	19.390	18.920	19.020	18.358	880,946
2022-11-10	19.450	19.550	18.890	18.910	18.251	895,708
2022-11-09	19.210	19.320	19.000	19.160	18.493	672,318
2022-11-08	19.380	19.380	18.910	19.080	18.415	1,011,113
2022-11-07	19.480	19.480	18.760	19.380	18.705	1,350,637
2022-11-04	18.290	19.850	17.940	19.190	18.522	2,483,536
2022-11-03	17.540	18.280	17.510	18.090	17.460	812,009
2022-11-02	17.760	17.850	17.230	17.650	17.035	548,077

← NewerPage 16 of 21 · 1,216 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.