Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	17.170	17.700	16.900	17.500	16.891	878,069
2022-10-31	17.390	17.650	17.040	17.390	16.784	513,941
2022-10-28	17.450	17.710	17.000	17.080	16.485	567,243
2022-10-27	17.740	18.170	17.460	17.470	16.862	534,829
2022-10-26	17.330	17.690	17.290	17.550	16.939	361,238
2022-10-25	17.430	17.560	17.070	17.300	16.697	336,231
2022-10-24	17.530	17.800	17.170	17.260	16.659	321,913
2022-10-21	17.350	17.660	17.270	17.540	16.929	395,893
2022-10-20	17.370	17.480	17.000	17.380	16.775	357,706
2022-10-19	17.850	17.850	17.320	17.420	16.813	291,579
2022-10-18	17.610	17.940	17.370	17.560	16.948	519,189
2022-10-17	16.950	17.590	16.950	17.530	16.919	742,457
2022-10-14	16.900	17.390	16.810	17.180	16.582	594,980
2022-10-13	17.180	17.180	16.700	16.790	16.205	341,594
2022-10-12	16.360	16.920	16.090	16.920	16.331	362,512
2022-10-11	15.800	16.500	15.800	16.380	15.810	411,780
2022-10-10	16.850	16.860	15.820	16.140	15.578	601,310
2022-09-30	16.960	17.270	16.150	16.950	16.360	740,026
2022-09-29	17.170	17.240	16.630	16.710	16.128	385,876
2022-09-28	17.180	17.460	16.870	17.130	16.533	301,101
2022-09-27	17.030	17.380	16.540	17.340	16.736	246,841
2022-09-26	17.410	17.690	16.880	16.990	16.398	505,714
2022-09-23	18.700	18.700	17.600	17.650	17.035	397,283
2022-09-22	18.310	18.800	18.310	18.430	17.788	288,378
2022-09-21	18.290	18.780	18.290	18.620	17.972	390,383
2022-09-20	18.700	18.870	18.420	18.520	17.875	323,965
2022-09-19	18.860	18.860	18.120	18.420	17.778	731,637
2022-09-16	19.030	19.220	18.540	18.600	17.952	542,651
2022-09-15	19.620	19.620	18.620	18.920	18.261	667,068
2022-09-14	19.480	19.670	19.130	19.300	18.628	404,535
2022-09-13	19.500	19.860	19.380	19.490	18.811	476,528
2022-09-09	20.000	20.000	19.500	19.580	18.898	419,511
2022-09-08	19.930	20.140	19.520	19.990	19.294	919,989
2022-09-07	19.950	20.080	19.780	19.980	19.284	674,247
2022-09-06	20.130	20.240	19.660	19.950	19.255	1,043,777
2022-09-05	19.400	20.090	19.300	19.950	19.255	1,185,271
2022-09-02	19.520	19.880	19.150	19.600	18.917	959,739
2022-09-01	18.500	19.860	18.220	19.520	18.840	1,945,757
2022-08-31	19.100	19.250	18.380	18.530	17.885	893,674
2022-08-30	18.920	19.150	18.430	18.590	17.943	537,570
2022-08-29	18.480	19.180	18.220	19.000	18.338	713,700
2022-08-26	18.660	19.150	18.260	18.600	17.952	751,328
2022-08-25	19.500	19.500	18.310	18.540	17.894	1,435,123
2022-08-24	19.800	20.550	19.300	19.400	18.724	1,841,990
2022-08-23	19.230	19.390	19.030	19.250	18.580	265,608
2022-08-22	19.920	19.920	19.080	19.210	18.541	439,020
2022-08-19	19.940	20.180	19.350	19.410	18.734	879,100
2022-08-18	19.420	20.140	19.420	19.930	19.236	906,056
2022-08-17	20.150	20.200	19.510	19.620	18.937	774,791
2022-08-16	19.660	20.390	19.580	20.200	19.496	1,152,503
2022-08-15	19.670	19.900	19.480	19.480	18.802	390,685
2022-08-12	19.980	20.220	19.700	19.700	19.014	671,418
2022-08-11	19.560	20.280	19.560	19.950	19.255	717,948
2022-08-10	19.900	20.060	19.700	19.980	19.284	600,040
2022-08-09	19.750	20.020	19.410	19.880	19.188	425,439
2022-08-08	19.180	19.780	19.030	19.690	19.004	788,518
2022-08-05	18.680	19.230	18.680	19.090	18.425	469,319
2022-08-04	18.740	18.830	18.410	18.690	18.039	286,846
2022-08-03	18.930	18.970	18.230	18.270	17.634	487,979
2022-08-02	18.910	18.910	18.000	18.340	17.701	618,210

← NewerPage 17 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.