Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	28.830	29.110	28.380	29.080	29.025	2,240,806
2026-04-16	28.040	29.160	27.980	28.830	28.775	2,811,696
2026-04-15	28.880	29.100	28.020	28.040	27.987	2,309,697
2026-04-14	28.780	29.800	28.260	28.460	28.406	2,184,917
2026-04-13	29.000	29.000	27.920	28.440	28.386	3,266,025
2026-04-10	28.160	28.980	27.880	28.890	28.835	3,482,456
2026-04-09	28.900	29.480	27.700	27.960	27.907	4,907,404
2026-04-08	29.970	29.970	28.630	28.730	28.676	4,403,860
2026-04-07	28.220	29.530	27.890	29.300	29.245	4,410,922
2026-04-03	28.970	29.280	27.760	27.910	27.857	1,724,209
2026-04-02	30.000	30.000	28.080	28.390	28.336	2,630,936
2026-04-01	29.300	30.190	28.750	29.650	29.594	3,075,912
2026-03-31	28.120	29.570	28.120	28.710	28.656	2,696,804
2026-03-30	27.320	29.150	27.320	28.780	28.726	3,393,260
2026-03-27	26.480	28.550	26.100	28.180	28.127	4,360,070
2026-03-26	26.530	27.030	26.190	26.430	26.380	1,355,178
2026-03-25	26.210	27.100	26.170	26.480	26.430	1,854,076
2026-03-24	25.280	26.330	25.160	26.240	26.190	2,827,247
2026-03-23	26.530	26.530	24.480	25.120	25.072	3,287,737
2026-03-20	27.670	27.680	26.760	26.800	26.749	2,045,981
2026-03-19	28.370	28.650	27.200	27.400	27.348	2,396,382
2026-03-18	28.240	28.850	28.020	28.660	28.606	1,895,339
2026-03-17	28.650	29.450	28.220	28.240	28.187	2,486,736
2026-03-16	28.980	28.980	27.810	28.520	28.466	2,488,301
2026-03-13	28.440	29.450	28.030	28.570	28.516	2,391,079
2026-03-12	29.000	29.300	28.010	28.440	28.386	3,718,739
2026-03-11	29.900	30.240	29.010	29.200	29.145	3,254,343
2026-03-10	28.470	30.380	28.470	29.980	29.923	3,509,321
2026-03-09	30.240	31.120	27.980	29.050	28.995	6,754,011
2026-03-06	31.410	31.970	31.020	31.130	31.071	2,366,078
2026-03-05	31.960	32.330	31.010	31.260	31.201	2,539,424
2026-03-04	31.310	32.390	31.080	31.290	31.231	2,741,879
2026-03-03	33.140	33.200	31.260	31.400	31.341	4,575,565
2026-03-02	33.000	34.390	32.610	32.900	32.838	6,783,318
2026-02-27	33.750	34.500	33.450	34.320	34.255	4,319,031
2026-02-26	34.100	34.500	33.030	33.850	33.786	5,135,066
2026-02-25	31.000	34.550	30.500	33.490	33.427	6,961,037
2026-02-24	32.000	32.580	30.300	30.560	30.502	4,831,979
2026-02-13	31.360	32.470	30.250	31.980	31.919	5,162,260
2026-02-12	31.240	31.620	30.500	31.220	31.161	4,765,429
2026-02-11	32.020	33.370	31.160	31.230	31.171	6,437,458
2026-02-10	32.880	34.690	32.010	32.590	32.528	6,667,055
2026-02-09	32.100	33.300	32.000	32.720	32.658	5,240,275
2026-02-06	32.060	32.680	31.000	32.340	32.279	6,784,751
2026-02-05	31.090	32.280	30.390	31.790	31.730	7,295,234
2026-02-04	30.060	33.000	30.060	31.700	31.640	11,768,305
2026-02-03	29.270	30.180	28.260	29.260	29.205	9,449,398
2026-02-02	25.150	30.100	25.150	28.420	28.366	13,682,444
2026-01-30	23.750	27.670	23.500	27.420	27.368	13,505,449
2026-01-29	24.980	25.290	24.000	24.030	23.985	5,578,917
2026-01-28	25.490	25.760	24.810	24.880	24.833	4,348,651
2026-01-27	27.000	27.000	25.490	25.780	25.731	6,613,917
2026-01-26	27.280	27.860	26.680	27.100	27.049	5,811,871
2026-01-23	27.530	28.080	26.920	27.300	27.248	4,761,317
2026-01-22	27.820	28.980	27.360	27.500	27.448	3,844,112
2026-01-21	26.800	28.330	26.590	28.200	28.147	3,965,485
2026-01-20	26.490	27.900	26.190	27.000	26.949	5,284,838
2026-01-19	26.000	26.910	25.870	26.340	26.290	4,553,461
2026-01-16	28.300	28.300	26.650	26.730	26.679	4,560,216
2026-01-15	28.070	28.580	27.500	28.180	28.127	3,189,559

← NewerPage 3 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.