Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.030	15.240	14.860	14.950	14.922	1,914,864
2025-04-21	14.220	15.770	14.030	15.190	15.161	4,407,207
2025-04-18	14.090	14.640	13.920	14.370	14.343	2,168,913
2025-04-17	13.620	14.340	13.450	14.090	14.063	2,317,330
2025-04-16	13.600	13.970	13.330	13.630	13.604	1,608,688
2025-04-15	13.450	13.600	13.300	13.450	13.425	696,074
2025-04-14	13.090	13.610	12.950	13.350	13.325	1,030,310
2025-04-11	12.950	13.150	12.780	12.910	12.886	931,623
2025-04-10	12.690	13.200	12.520	12.840	12.816	1,231,150
2025-04-09	12.070	12.750	11.330	12.700	12.676	1,199,994
2025-04-08	11.830	12.550	11.710	12.250	12.227	1,275,187
2025-04-07	13.070	13.070	11.360	11.790	11.768	1,714,456
2025-04-03	13.530	13.700	13.210	13.400	13.375	856,029
2025-04-02	13.550	13.740	13.510	13.640	13.614	646,478
2025-04-01	13.200	13.840	13.200	13.610	13.584	1,127,323
2025-03-31	13.440	13.450	13.100	13.190	13.165	1,042,258
2025-03-28	13.700	13.850	13.500	13.530	13.504	865,673
2025-03-27	13.710	14.000	13.410	13.800	13.774	1,153,948
2025-03-26	13.460	13.930	13.460	13.810	13.784	1,081,198
2025-03-25	13.650	13.810	13.330	13.530	13.504	1,171,605
2025-03-24	13.930	14.180	13.340	13.630	13.604	1,682,522
2025-03-21	13.950	14.200	13.860	13.970	13.944	1,332,374
2025-03-20	14.260	14.260	13.920	13.980	13.954	1,088,985
2025-03-19	14.350	14.570	14.060	14.140	14.113	1,298,626
2025-03-18	14.230	14.310	14.140	14.250	14.223	1,045,311
2025-03-17	14.310	14.400	14.110	14.210	14.183	1,001,687
2025-03-14	14.050	14.290	13.840	14.250	14.223	1,432,130
2025-03-13	14.250	14.310	13.710	14.010	13.984	1,390,996
2025-03-12	14.340	14.600	14.130	14.190	14.163	1,257,257
2025-03-11	14.250	14.300	13.980	14.260	14.233	1,288,684
2025-03-10	14.340	14.500	14.140	14.310	14.283	1,341,350
2025-03-07	14.400	14.480	14.180	14.270	14.243	955,071
2025-03-06	14.380	14.650	14.230	14.340	14.313	1,462,390
2025-03-05	14.540	14.780	14.030	14.320	14.293	1,714,428
2025-03-04	14.040	14.790	14.000	14.540	14.513	2,070,269
2025-03-03	14.030	14.340	13.940	14.040	14.013	1,225,247
2025-02-28	14.240	14.340	13.880	13.960	13.934	1,291,265
2025-02-27	14.370	14.450	14.060	14.240	14.213	1,659,405
2025-02-26	14.410	14.650	14.240	14.350	14.323	1,537,440
2025-02-25	14.640	14.900	14.360	14.410	14.383	1,453,797
2025-02-24	14.820	14.910	14.500	14.760	14.732	1,663,842
2025-02-21	14.890	15.180	14.440	14.880	14.852	1,528,510
2025-02-20	14.120	15.060	14.090	14.900	14.872	2,607,112
2025-02-19	14.100	14.460	14.020	14.130	14.103	1,171,585
2025-02-18	14.420	14.500	14.030	14.100	14.073	963,652
2025-02-17	14.510	14.790	14.270	14.430	14.403	1,199,705
2025-02-14	14.650	14.850	14.460	14.520	14.493	1,037,436
2025-02-13	15.100	15.280	14.550	14.560	14.532	1,096,830
2025-02-12	14.730	15.200	14.410	15.060	15.032	2,374,640
2025-02-11	14.980	15.840	14.700	14.730	14.702	3,855,003
2025-02-10	14.400	15.750	13.140	15.330	15.301	5,335,220
2025-02-07	14.600	14.600	14.600	14.600	14.572	0
2025-02-06	14.600	14.600	14.600	14.600	14.572	0
2025-02-05	14.600	14.600	14.600	14.600	14.572	0
2025-01-27	14.600	14.600	14.600	14.600	14.572	0
2025-01-24	14.600	14.600	14.600	14.600	14.572	0
2025-01-23	13.990	15.060	13.810	14.600	14.572	2,970,061
2025-01-22	13.260	13.960	13.210	13.960	13.934	1,707,768
2025-01-21	12.750	13.580	12.530	13.400	13.375	1,580,735
2025-01-20	12.900	13.010	12.300	12.670	12.646	1,032,597

← NewerPage 7 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.