Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	28.200	28.800	27.790	27.930	27.930	1,727,333
2026-07-15	28.690	29.500	28.390	28.900	28.900	1,432,867
2026-07-14	28.740	29.170	27.730	29.000	29.000	1,892,973
2026-07-13	29.170	29.640	28.010	28.230	28.230	2,402,229
2026-07-10	29.820	30.410	28.600	29.380	29.380	2,574,981
2026-07-09	29.110	29.450	28.100	29.190	29.190	1,980,988
2026-07-08	29.790	29.850	28.250	28.700	28.700	1,695,442
2026-07-07	30.210	30.520	29.280	29.690	29.690	1,639,765
2026-07-06	31.200	32.070	29.510	30.330	30.330	3,064,648
2026-07-03	32.880	33.340	30.870	31.200	31.200	4,578,415
2026-07-02	34.000	35.900	32.810	32.880	32.880	4,263,590
2026-07-01	34.510	35.490	33.800	34.280	34.280	3,571,977
2026-06-30	32.480	34.580	32.090	34.530	34.530	2,648,602
2026-06-29	33.420	33.950	32.030	32.890	32.890	2,718,196
2026-06-26	34.350	35.330	32.940	33.680	33.680	2,750,188
2026-06-25	37.010	37.050	34.400	34.920	34.920	4,580,596
2026-06-24	34.850	37.000	33.630	36.560	36.560	5,386,013
2026-06-23	33.480	36.830	33.030	35.930	35.930	5,730,771
2026-06-22	34.590	35.000	32.050	33.480	33.480	4,970,664
2026-06-18	33.990	35.500	33.850	34.590	34.590	3,228,004
2026-06-17	34.960	35.470	34.150	34.590	34.590	3,307,594
2026-06-16	34.010	35.480	33.550	35.090	35.090	5,108,209
2026-06-15	34.210	37.180	33.600	34.500	34.500	6,706,509
2026-06-12	32.210	32.830	31.640	31.970	31.970	2,413,393
2026-06-11	32.900	33.800	31.510	31.830	31.830	3,161,442
2026-06-10	31.830	33.470	31.700	32.590	32.590	3,355,653
2026-06-09	31.930	32.330	31.120	32.150	32.150	2,767,006
2026-06-08	32.910	33.490	31.160	31.430	31.430	3,846,937
2026-06-05	34.240	34.480	32.630	33.240	33.240	2,661,389
2026-06-04	34.650	34.770	33.450	33.670	33.670	2,921,581
2026-06-03	35.310	35.710	34.300	34.780	34.780	2,308,347
2026-06-02	35.500	36.000	34.630	35.300	35.300	2,198,546
2026-06-01	35.040	36.470	34.610	35.540	35.540	3,769,829
2026-05-29	37.730	37.730	35.350	36.040	36.040	5,051,358
2026-05-28	39.960	40.870	37.190	37.760	37.760	6,073,252
2026-05-27	38.040	40.150	37.800	39.600	39.525	5,303,721
2026-05-26	38.300	39.310	37.000	38.040	37.968	4,779,053
2026-05-25	38.610	40.600	38.230	38.930	38.856	5,002,292
2026-05-22	39.150	40.290	38.010	38.550	38.477	4,804,502
2026-05-21	40.800	41.080	37.400	37.550	37.479	5,793,374
2026-05-20	38.910	40.300	38.480	40.000	39.924	5,247,611
2026-05-19	38.530	39.670	37.820	39.100	39.026	6,304,164
2026-05-18	34.320	39.600	33.630	38.540	38.467	9,121,366
2026-05-15	35.510	36.200	34.000	34.500	34.435	4,668,208
2026-05-14	36.380	36.380	34.500	35.240	35.173	7,376,524
2026-05-13	33.780	37.460	33.750	36.510	36.441	13,865,422
2026-05-12	40.830	40.830	32.690	34.500	34.435	21,239,792
2026-05-11	36.680	39.080	34.880	39.080	39.006	6,819,019
2026-05-08	30.300	33.100	30.000	32.570	32.508	7,169,266
2026-05-07	29.960	30.510	29.520	30.290	30.233	4,116,061
2026-05-06	29.500	31.490	29.310	29.820	29.764	6,900,609
2026-04-30	29.910	29.950	29.150	29.310	29.255	2,377,673
2026-04-29	30.340	30.490	29.710	29.880	29.823	3,337,494
2026-04-28	31.130	31.480	30.060	30.500	30.442	4,011,221
2026-04-27	28.020	32.510	28.020	31.320	31.261	9,591,474
2026-04-24	27.330	28.850	27.330	27.850	27.797	2,908,166
2026-04-23	27.450	28.280	27.090	27.490	27.438	2,710,705
2026-04-22	28.410	28.580	27.330	27.660	27.608	4,254,830
2026-04-21	28.710	28.770	28.050	28.260	28.207	1,861,963
2026-04-20	29.080	29.450	28.570	28.740	28.686	2,274,113

← NewerPage 2 of 5 · 241 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.