Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.720	21.120	18.880	19.290	19.254	10,454,098
2025-07-18	17.100	19.780	16.670	19.780	19.743	6,776,826
2025-07-17	16.580	16.650	16.260	16.480	16.449	1,496,262
2025-07-16	16.100	16.530	16.020	16.490	16.459	1,646,083
2025-07-15	16.330	16.350	15.910	16.130	16.100	1,375,735
2025-07-14	16.080	16.280	16.040	16.270	16.239	1,194,682
2025-07-11	16.080	16.160	15.850	16.060	16.030	1,290,839
2025-07-10	15.950	16.200	15.780	16.110	16.080	1,053,761
2025-07-09	16.100	16.110	15.770	15.880	15.850	760,060
2025-07-08	16.090	16.090	15.880	16.010	15.980	633,337
2025-07-07	15.740	16.040	15.730	16.020	15.990	616,811
2025-07-04	16.040	16.040	15.780	15.830	15.800	760,571
2025-07-03	16.100	16.100	15.870	15.960	15.930	621,681
2025-07-02	16.080	16.080	15.800	16.030	16.000	874,665
2025-07-01	15.990	16.080	15.800	16.000	15.970	932,685
2025-06-30	15.960	16.030	15.590	15.940	15.910	1,056,501
2025-06-27	15.720	15.890	15.620	15.680	15.650	687,518
2025-06-26	15.800	15.900	15.600	15.650	15.620	598,885
2025-06-25	15.980	16.080	15.560	15.730	15.700	1,175,213
2025-06-24	15.470	15.940	15.440	15.900	15.870	891,984
2025-06-23	15.400	15.530	15.230	15.460	15.431	926,902
2025-06-20	15.500	15.600	15.300	15.320	15.291	486,287
2025-06-19	15.560	15.790	15.290	15.350	15.321	747,044
2025-06-18	15.750	15.940	15.510	15.660	15.630	737,730
2025-06-17	15.740	16.140	15.510	15.880	15.850	867,531
2025-06-16	15.890	15.960	15.560	15.740	15.710	819,147
2025-06-13	15.950	15.950	15.570	15.820	15.790	1,010,980
2025-06-12	15.900	15.950	15.720	15.840	15.810	500,483
2025-06-11	15.830	15.980	15.770	15.820	15.790	711,401
2025-06-10	15.990	16.100	15.620	15.770	15.740	1,093,769
2025-06-09	16.040	16.060	15.840	15.980	15.950	1,030,116
2025-06-06	15.680	16.000	15.680	15.890	15.860	954,930
2025-06-05	15.960	15.990	15.680	15.680	15.650	1,033,610
2025-06-04	16.190	16.190	15.910	15.960	15.930	673,611
2025-06-03	16.040	16.280	16.010	16.010	15.980	688,535
2025-05-30	16.500	16.680	16.070	16.120	16.090	1,406,089
2025-05-29	16.240	16.550	16.120	16.430	16.399	1,223,628
2025-05-28	16.000	16.550	16.000	16.340	16.309	1,246,346
2025-05-27	16.210	16.400	16.000	16.210	16.179	922,402
2025-05-26	15.780	16.280	15.710	16.180	16.149	1,450,522
2025-05-23	15.950	16.180	15.660	15.780	15.750	1,346,115
2025-05-22	16.120	16.520	15.790	15.910	15.880	1,903,742
2025-05-21	16.210	16.630	15.920	16.010	15.980	1,221,007
2025-05-20	16.060	16.270	16.030	16.270	16.239	1,153,907
2025-05-19	15.450	16.510	15.300	16.060	16.030	3,204,444
2025-05-16	15.000	15.490	14.910	15.350	15.321	1,524,716
2025-05-15	15.020	15.250	14.840	14.930	14.902	752,082
2025-05-14	15.240	15.290	14.960	15.020	14.992	675,749
2025-05-13	15.270	15.270	14.990	15.160	15.131	826,312
2025-05-12	15.250	15.250	14.910	15.050	15.022	934,647
2025-05-09	15.410	15.520	15.000	15.110	15.081	895,736
2025-05-08	15.010	15.680	15.010	15.390	15.361	1,671,184
2025-05-07	14.920	15.180	14.920	15.090	15.061	1,312,414
2025-05-06	14.620	14.940	14.530	14.900	14.872	1,390,712
2025-04-30	14.650	14.800	14.310	14.470	14.443	1,350,899
2025-04-29	14.530	14.950	14.500	14.640	14.612	1,020,239
2025-04-28	14.500	14.740	14.350	14.520	14.493	986,454
2025-04-25	14.810	14.820	14.510	14.620	14.592	1,349,891
2025-04-24	15.050	15.120	14.660	14.810	14.782	1,363,602
2025-04-23	15.030	15.200	14.850	15.000	14.972	1,313,598

← NewerPage 6 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.