Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	19.480	20.490	19.300	20.200	19.028	986,459
2022-01-27	19.620	19.630	18.910	19.270	18.152	602,818
2022-01-26	19.330	19.790	19.300	19.620	18.482	471,843
2022-01-25	20.550	20.550	19.280	19.350	18.227	621,396
2022-01-24	20.410	20.610	20.030	20.270	19.094	403,349
2022-01-21	20.660	20.950	20.110	20.410	19.226	504,022
2022-01-20	22.160	22.300	20.580	20.660	19.461	1,768,282
2022-01-19	22.290	22.350	21.900	22.250	20.959	486,953
2022-01-18	22.500	23.100	22.000	22.140	20.855	953,703
2022-01-17	22.450	23.140	22.290	22.880	21.552	716,286
2022-01-14	22.880	23.020	22.220	22.400	21.100	730,856
2022-01-13	23.580	23.580	22.750	22.780	21.458	974,952
2022-01-12	23.400	23.730	23.140	23.460	22.099	1,472,962
2022-01-11	23.360	23.570	23.000	23.120	21.778	938,104
2022-01-10	22.650	23.410	22.450	23.060	21.722	829,112
2022-01-07	23.970	23.970	22.630	22.660	21.345	1,434,826
2022-01-06	23.110	24.190	22.830	23.770	22.391	1,740,776
2022-01-05	23.610	23.690	22.760	22.870	21.543	827,447
2022-01-04	23.130	23.560	22.990	23.440	22.080	919,246
2021-12-31	23.190	23.220	22.820	23.060	21.722	931,536
2021-12-30	22.780	23.340	22.680	23.050	21.713	1,028,842
2021-12-29	23.450	23.480	22.330	22.780	21.458	1,058,179
2021-12-28	23.190	23.460	22.160	22.960	21.628	1,358,755
2021-12-27	21.760	22.930	21.380	22.460	21.157	1,588,906
2021-12-24	23.290	23.590	21.480	21.540	20.290	2,076,155
2021-12-23	23.830	23.850	23.010	23.280	21.929	1,259,701
2021-12-22	22.760	23.970	22.760	23.850	22.466	2,293,987
2021-12-21	23.510	23.580	22.500	22.800	21.477	1,798,461
2021-12-20	23.550	23.660	23.020	23.300	21.948	2,674,997
2021-12-17	23.040	24.210	22.770	22.900	21.571	2,617,630
2021-12-16	22.180	22.690	22.010	22.690	21.373	871,363
2021-12-15	21.910	22.480	21.800	22.180	20.893	820,161
2021-12-14	21.730	21.980	21.700	21.900	20.629	486,083
2021-12-13	21.780	22.190	21.690	21.790	20.526	554,193
2021-12-10	21.890	21.960	21.700	21.900	20.629	397,193
2021-12-09	21.710	21.990	21.600	21.820	20.554	509,481
2021-12-08	21.880	22.170	21.760	21.870	20.601	338,085
2021-12-07	22.210	22.540	21.360	21.820	20.554	769,550
2021-12-06	22.880	23.100	22.100	22.160	20.874	733,817
2021-12-03	23.280	23.670	22.800	22.880	21.552	797,037
2021-12-02	23.890	23.960	23.230	23.280	21.929	992,121
2021-12-01	22.320	24.800	22.320	23.660	22.287	1,988,410
2021-11-30	22.380	23.170	22.240	22.520	21.213	727,811
2021-11-29	22.020	22.740	21.900	22.380	21.081	836,103
2021-11-26	22.880	23.500	22.550	22.650	21.336	1,447,245
2021-11-25	22.300	22.940	22.260	22.780	21.458	1,094,441
2021-11-24	22.150	22.450	22.140	22.260	20.968	658,307
2021-11-23	21.880	22.480	21.670	22.280	20.987	965,309
2021-11-22	21.930	22.200	21.550	21.870	20.601	814,563
2021-11-19	21.150	21.900	21.150	21.790	20.526	909,430
2021-11-18	21.620	21.930	21.190	21.370	20.130	968,789
2021-11-17	20.930	21.270	20.880	21.220	19.989	426,432
2021-11-16	21.450	21.450	20.810	20.930	19.716	690,190
2021-11-15	20.750	21.420	20.750	21.300	20.064	887,283
2021-11-12	20.490	20.900	20.380	20.820	19.612	626,848
2021-11-11	20.320	20.630	20.180	20.490	19.301	534,619
2021-11-10	20.250	20.440	20.010	20.320	19.141	609,717
2021-11-09	19.960	20.430	19.940	20.310	19.132	845,661
2021-11-08	19.400	20.380	19.200	19.940	18.783	772,778
2021-11-05	19.360	19.510	19.110	19.180	18.067	311,241

← NewerPage 20 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.