Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.230	21.900	20.930	21.800	21.759	1,647,798
2025-10-20	21.950	22.050	20.930	21.150	21.110	2,167,750
2025-10-17	22.140	22.280	21.650	21.770	21.729	1,715,239
2025-10-16	22.490	22.490	21.960	22.030	21.988	1,199,916
2025-10-15	22.350	22.680	21.960	22.240	22.198	1,970,123
2025-10-14	22.010	22.800	21.650	22.000	21.958	2,514,751
2025-10-13	21.000	22.240	20.620	22.010	21.968	1,945,479
2025-10-10	21.890	22.790	21.890	21.950	21.908	1,667,250
2025-10-09	22.990	22.990	22.330	22.570	22.527	1,959,832
2025-09-30	22.630	23.080	22.440	22.610	22.567	1,500,114
2025-09-29	22.660	22.900	22.250	22.430	22.388	1,932,922
2025-09-26	22.540	22.980	22.540	22.630	22.587	1,250,568
2025-09-25	23.010	23.290	22.770	22.820	22.777	1,252,338
2025-09-24	22.450	23.050	22.310	23.010	22.966	1,785,397
2025-09-23	22.750	23.050	21.960	22.450	22.408	2,504,237
2025-09-22	23.280	23.460	22.650	23.020	22.976	2,680,138
2025-09-19	23.800	24.290	22.890	23.280	23.236	5,645,120
2025-09-18	23.400	26.190	23.290	24.520	24.474	7,391,039
2025-09-17	23.140	23.690	23.030	23.200	23.156	1,737,254
2025-09-16	23.420	23.540	22.780	23.030	22.986	1,845,498
2025-09-15	24.550	24.800	23.060	23.330	23.286	2,995,206
2025-09-12	23.100	24.260	22.860	23.820	23.775	3,132,130
2025-09-11	22.950	23.090	22.720	23.060	23.016	2,015,919
2025-09-10	23.310	23.690	22.890	23.000	22.956	1,616,507
2025-09-09	23.700	23.980	23.300	23.440	23.396	1,767,277
2025-09-08	23.070	23.700	22.890	23.620	23.575	1,979,438
2025-09-05	22.990	23.450	22.970	23.160	23.116	1,739,502
2025-09-04	23.430	23.940	22.720	23.000	22.956	2,825,499
2025-09-03	23.960	23.960	23.100	23.210	23.166	3,164,795
2025-09-02	25.000	25.300	23.800	23.960	23.915	6,462,129
2025-09-01	24.880	28.000	24.150	25.850	25.801	8,501,996
2025-08-29	23.000	24.230	22.980	23.660	23.615	3,958,151
2025-08-28	22.390	22.830	21.880	22.670	22.627	2,793,612
2025-08-27	23.300	23.600	21.790	22.200	22.158	4,251,391
2025-08-26	22.780	24.360	22.720	23.280	23.236	3,842,556
2025-08-25	23.350	23.510	22.530	22.930	22.887	4,188,361
2025-08-22	24.830	24.900	23.350	23.470	23.426	4,396,935
2025-08-21	24.330	25.410	24.120	24.580	24.533	3,087,724
2025-08-20	24.110	24.420	23.660	24.320	24.274	2,235,266
2025-08-19	23.500	24.650	23.150	24.240	24.194	3,735,195
2025-08-18	23.040	23.750	22.820	23.540	23.495	3,984,880
2025-08-15	22.690	23.200	22.280	22.960	22.917	2,013,466
2025-08-14	23.030	23.030	22.220	22.700	22.657	2,932,750
2025-08-13	22.420	23.550	22.420	22.900	22.857	3,205,794
2025-08-12	22.390	22.700	22.000	22.340	22.298	2,707,019
2025-08-11	23.010	24.680	22.220	22.390	22.348	4,730,287
2025-08-08	22.170	23.100	21.500	22.610	22.567	4,456,931
2025-08-07	20.550	23.200	20.400	22.430	22.388	5,520,231
2025-08-06	20.100	21.070	20.040	20.630	20.591	3,235,867
2025-08-05	20.190	20.980	19.900	20.180	20.142	3,175,548
2025-08-04	19.660	20.100	19.330	20.040	20.002	2,658,198
2025-08-01	19.600	20.530	19.460	19.680	19.643	3,147,371
2025-07-31	19.600	20.080	19.280	19.450	19.413	2,767,843
2025-07-30	19.690	19.990	19.270	19.770	19.733	3,055,719
2025-07-29	19.240	19.800	18.700	19.690	19.653	3,598,124
2025-07-28	19.040	19.710	18.940	19.350	19.313	3,188,667
2025-07-25	19.760	19.810	19.000	19.180	19.144	4,249,366
2025-07-24	18.180	20.880	18.100	19.910	19.872	8,814,044
2025-07-23	18.500	18.660	18.050	18.100	18.066	3,646,924
2025-07-22	19.010	19.280	18.300	18.620	18.585	6,399,356

← NewerPage 5 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.