Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	28.070	28.580	27.500	28.180	28.127	3,189,559
2026-01-14	29.030	29.470	28.120	28.350	28.296	5,441,911
2026-01-13	28.810	30.440	28.040	29.400	29.344	6,270,912
2026-01-12	27.180	29.650	27.010	28.830	28.775	5,026,038
2026-01-09	28.000	28.010	26.510	27.150	27.099	4,208,365
2026-01-08	27.620	28.800	27.280	27.910	27.857	2,957,127
2026-01-07	25.880	28.430	25.800	27.890	27.837	5,096,709
2026-01-06	26.120	26.660	25.730	25.890	25.841	1,813,428
2026-01-05	26.000	26.560	25.900	26.120	26.071	2,272,545
2025-12-31	26.000	26.260	25.180	25.730	25.681	3,178,190
2025-12-30	26.790	27.480	25.920	26.150	26.101	4,018,076
2025-12-29	25.220	27.280	25.050	27.050	26.999	5,317,014
2025-12-26	25.900	26.380	24.940	25.290	25.242	3,906,032
2025-12-25	24.970	26.400	24.620	25.800	25.751	4,300,017
2025-12-24	23.160	25.910	23.160	25.170	25.122	6,644,762
2025-12-23	22.610	23.350	22.510	23.150	23.106	1,333,900
2025-12-22	22.380	23.190	22.160	22.800	22.757	1,586,775
2025-12-19	22.000	22.270	21.900	22.160	22.118	915,023
2025-12-18	22.080	22.390	21.980	22.050	22.008	1,057,688
2025-12-17	21.880	22.480	21.700	22.170	22.128	1,256,198
2025-12-16	22.010	22.260	21.810	22.070	22.028	1,119,534
2025-12-15	22.020	22.350	21.820	22.170	22.128	999,494
2025-12-12	21.810	22.410	21.810	22.020	21.978	1,183,491
2025-12-11	22.900	22.900	21.970	22.030	21.988	1,349,903
2025-12-10	22.980	22.980	22.390	22.560	22.517	989,883
2025-12-09	22.620	22.990	22.620	22.820	22.777	1,157,848
2025-12-08	22.280	23.200	22.250	22.950	22.907	2,411,384
2025-12-05	22.980	22.980	21.930	22.250	22.208	1,940,732
2025-12-04	23.400	23.730	22.520	22.580	22.537	2,670,386
2025-12-03	21.860	23.680	21.670	23.500	23.456	6,175,913
2025-12-02	21.950	22.000	21.270	21.780	21.739	1,252,230
2025-12-01	21.910	22.100	21.540	21.610	21.569	1,010,097
2025-11-28	21.270	21.880	20.950	21.740	21.699	1,811,675
2025-11-27	21.070	21.460	21.010	21.070	21.030	1,231,570
2025-11-26	21.190	21.700	21.000	21.280	21.240	1,099,394
2025-11-25	20.960	21.660	20.930	21.350	21.310	1,232,970
2025-11-24	21.050	21.170	20.690	20.720	20.681	1,227,823
2025-11-21	21.500	21.800	20.650	20.860	20.821	2,142,613
2025-11-20	21.610	22.150	21.610	21.800	21.759	1,376,670
2025-11-19	22.230	22.400	21.580	21.700	21.659	1,699,105
2025-11-18	22.290	22.790	22.080	22.150	22.108	1,876,819
2025-11-17	24.780	24.780	22.020	22.300	22.258	5,144,486
2025-11-14	23.530	25.360	23.050	23.960	23.915	4,863,162
2025-11-13	22.440	23.540	22.440	23.410	23.366	2,761,508
2025-11-12	22.680	23.020	22.310	22.440	22.398	2,079,832
2025-11-11	23.070	23.340	22.700	22.790	22.747	2,411,932
2025-11-10	22.180	23.850	21.850	23.250	23.206	4,435,083
2025-11-07	21.790	22.270	21.570	22.140	22.098	1,722,020
2025-11-06	21.520	21.920	21.450	21.790	21.749	1,211,119
2025-11-05	21.520	21.880	21.420	21.450	21.409	1,437,544
2025-11-04	21.820	21.930	21.500	21.750	21.709	1,372,174
2025-11-03	21.640	22.100	21.440	21.820	21.779	2,179,426
2025-10-31	21.400	21.710	21.200	21.600	21.559	1,582,844
2025-10-30	21.020	21.500	21.010	21.100	21.060	1,386,172
2025-10-29	21.590	21.650	21.010	21.130	21.090	1,379,723
2025-10-28	21.520	21.810	21.400	21.510	21.469	988,876
2025-10-27	22.000	22.550	21.400	21.520	21.479	2,878,671
2025-10-24	21.510	22.790	21.510	22.100	22.058	3,377,247
2025-10-23	21.460	22.220	21.360	21.650	21.609	1,828,044
2025-10-22	21.400	22.040	21.330	21.390	21.350	1,466,243

← NewerPage 4 of 21 · 1,215 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.