Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.280	16.780	16.280	16.610	15.646	231,457
2022-05-05	16.500	16.860	16.440	16.600	15.637	325,357
2022-04-29	16.040	16.850	15.580	16.500	15.543	508,525
2022-04-28	15.760	16.250	15.330	15.700	14.789	508,417
2022-04-27	15.370	15.810	14.530	15.640	14.733	600,025
2022-04-26	16.780	16.900	15.410	15.590	14.685	352,826
2022-04-25	17.500	17.900	16.530	16.700	15.731	422,577
2022-04-22	18.060	18.060	17.300	17.680	16.654	238,111
2022-04-21	18.400	18.450	17.700	17.810	16.777	310,442
2022-04-20	18.540	18.710	18.300	18.390	17.323	193,909
2022-04-19	18.380	18.560	18.270	18.540	17.464	254,757
2022-04-18	18.380	18.630	18.130	18.510	17.436	193,750
2022-04-15	18.750	19.000	18.200	18.380	17.314	390,365
2022-04-14	18.200	19.060	18.200	18.980	17.879	840,227
2022-04-13	18.930	18.990	18.140	18.140	17.087	1,083,192
2022-04-12	18.900	19.340	18.670	19.070	17.963	359,727
2022-04-11	19.440	19.480	18.810	18.890	17.794	594,077
2022-04-08	19.290	19.330	18.850	19.110	18.001	630,972
2022-04-07	19.560	19.570	19.060	19.090	17.982	281,145
2022-04-06	19.330	19.750	19.330	19.500	18.369	323,310
2022-04-01	19.470	19.470	18.990	19.220	18.105	294,644
2022-03-31	18.700	19.550	18.700	19.150	18.039	333,848
2022-03-30	19.230	19.430	19.030	19.340	18.218	283,211
2022-03-29	19.450	19.450	18.910	19.050	17.945	452,176
2022-03-28	19.490	19.490	18.880	19.240	18.124	497,470
2022-03-25	19.760	19.960	19.500	19.600	18.463	507,710
2022-03-24	20.370	20.650	19.760	19.790	18.642	915,106
2022-03-23	20.660	21.450	20.020	20.370	19.188	1,436,495
2022-03-22	19.390	19.890	19.270	19.670	18.529	416,888
2022-03-21	19.400	19.770	19.250	19.570	18.434	380,771
2022-03-18	19.030	19.620	18.750	19.360	18.237	503,105
2022-03-17	18.800	19.350	18.800	18.870	17.775	534,580
2022-03-16	18.500	18.830	17.950	18.690	17.606	710,504
2022-03-15	18.910	19.060	18.220	18.300	17.238	619,165
2022-03-14	19.300	19.680	19.100	19.160	18.048	514,174
2022-03-11	19.500	19.910	19.230	19.800	18.651	294,771
2022-03-10	19.670	20.100	19.500	19.500	18.369	410,176
2022-03-09	20.250	20.250	18.750	19.330	18.208	530,431
2022-03-08	20.160	20.300	19.700	20.090	18.924	658,464
2022-03-07	20.050	20.350	19.860	20.030	18.868	522,821
2022-03-04	20.430	20.430	19.930	20.060	18.896	460,980
2022-03-03	20.510	20.840	20.280	20.290	19.113	355,317
2022-03-02	20.640	20.640	20.310	20.580	19.386	247,422
2022-03-01	20.640	20.920	20.420	20.570	19.376	309,327
2022-02-28	20.670	20.800	20.030	20.640	19.442	558,876
2022-02-25	21.050	21.280	20.610	20.700	19.499	842,850
2022-02-24	21.640	21.730	20.780	20.990	19.772	696,536
2022-02-23	21.370	21.690	20.890	21.580	20.328	528,143
2022-02-22	21.400	21.430	20.770	20.960	19.744	605,603
2022-02-21	21.380	21.570	21.220	21.470	20.224	364,657
2022-02-18	21.360	21.510	21.100	21.360	20.121	302,119
2022-02-17	21.600	21.960	21.160	21.430	20.187	542,418
2022-02-16	21.390	21.850	21.230	21.600	20.347	430,374
2022-02-15	21.350	21.390	20.770	21.030	19.810	533,999
2022-02-14	21.480	21.900	21.000	21.350	20.111	483,076
2022-02-11	21.560	22.500	21.140	21.500	20.252	637,167
2022-02-10	21.900	22.040	21.530	21.830	20.563	309,180
2022-02-09	21.060	21.960	21.060	21.920	20.648	621,385
2022-02-08	21.060	21.700	20.770	21.610	20.356	710,294
2022-02-07	20.510	21.480	20.210	21.040	19.819	761,152

← NewerPage 19 of 21 · 1,212 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.