Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	18.930	19.220	18.810	18.910	18.251	360,401
2022-07-29	19.290	19.500	19.000	19.030	18.367	585,954
2022-07-28	19.020	19.190	18.850	19.130	18.464	351,916
2022-07-27	18.680	19.190	18.660	19.100	18.435	553,933
2022-07-26	18.650	18.930	18.380	18.700	18.049	502,411
2022-07-25	18.780	19.100	18.660	18.860	18.203	328,295
2022-07-22	19.180	19.180	18.620	18.840	18.184	387,362
2022-07-21	19.120	19.310	18.880	18.910	18.251	454,970
2022-07-20	19.480	19.810	18.920	19.090	18.425	642,812
2022-07-19	19.620	19.770	19.390	19.470	18.792	602,916
2022-07-18	19.000	20.050	18.770	19.740	19.052	980,060
2022-07-15	19.100	19.350	18.880	19.150	18.483	811,150
2022-07-14	19.070	19.200	18.730	19.030	18.367	785,102
2022-07-13	18.580	19.140	18.390	19.100	18.435	1,300,523
2022-07-12	17.720	19.250	17.600	18.390	17.750	1,947,188
2022-07-11	17.300	17.720	17.300	17.720	17.103	367,850
2022-07-08	17.630	17.800	17.540	17.650	17.035	325,886
2022-07-07	17.420	17.750	17.420	17.600	16.987	278,606
2022-07-06	17.800	18.070	17.480	17.680	17.064	549,420
2022-07-05	18.380	18.380	17.650	17.840	17.219	486,739
2022-07-04	17.790	18.300	17.700	18.080	17.450	563,329
2022-07-01	17.990	18.020	17.610	17.850	17.228	415,320
2022-06-30	17.980	18.200	17.880	17.990	17.363	470,403
2022-06-29	18.550	18.570	17.970	17.990	17.363	547,735
2022-06-28	17.990	18.500	17.860	18.390	17.750	879,229
2022-06-27	18.250	18.250	17.900	17.980	17.354	503,840
2022-06-24	17.950	18.340	17.690	18.190	17.556	753,923
2022-06-23	17.940	17.950	17.520	17.860	17.238	369,707
2022-06-22	18.150	18.150	17.700	17.760	17.141	415,198
2022-06-21	18.290	18.350	17.720	18.020	17.392	524,454
2022-06-20	17.990	18.440	17.850	18.030	17.402	609,618
2022-06-17	17.800	17.950	17.640	17.930	17.306	294,271
2022-06-16	17.810	18.040	17.660	17.800	17.180	327,541
2022-06-15	18.330	18.340	17.790	17.820	17.199	540,730
2022-06-14	17.690	18.570	17.260	18.340	17.701	662,803
2022-06-13	17.890	18.280	17.460	17.690	17.074	387,369
2022-06-10	17.180	18.100	17.170	17.900	17.277	369,123
2022-06-09	17.560	18.320	17.560	17.630	17.016	288,471
2022-06-08	18.270	18.460	17.640	18.080	17.450	594,614
2022-06-07	18.690	18.690	18.020	18.100	17.470	800,318
2022-06-06	18.380	18.860	18.080	18.650	18.000	879,968
2022-06-02	17.280	18.190	17.060	18.110	17.479	752,150
2022-06-01	16.950	17.410	16.750	17.280	16.678	671,114
2022-05-31	16.470	16.970	16.470	16.930	16.340	490,851
2022-05-30	16.640	16.690	16.380	16.630	16.051	420,189
2022-05-27	16.080	16.640	16.040	16.450	15.877	413,685
2022-05-26	16.230	16.510	15.970	16.420	15.848	273,635
2022-05-25	16.200	16.410	16.200	16.340	15.771	280,398
2022-05-24	16.810	16.920	16.040	16.310	15.742	401,493
2022-05-23	16.780	16.990	16.740	16.960	16.369	503,959
2022-05-20	16.830	17.000	16.650	16.780	16.196	302,682
2022-05-19	16.040	16.800	16.040	16.700	16.118	456,648
2022-05-18	16.190	16.540	16.150	16.290	15.723	361,254
2022-05-17	16.330	16.370	15.870	16.100	15.539	252,820
2022-05-16	16.610	16.970	16.350	16.370	15.800	227,097
2022-05-13	16.800	16.940	16.620	16.710	16.128	173,379
2022-05-12	16.540	16.980	16.540	16.790	16.205	215,504
2022-05-11	17.170	17.180	16.520	16.600	16.022	376,261
2022-05-10	16.770	17.140	16.770	17.060	16.070	188,317
2022-05-09	16.370	16.870	16.370	16.790	15.816	256,610

← NewerPage 18 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.