Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.740	13.190	12.740	13.050	13.025	567,203
2025-01-16	12.810	12.940	12.700	12.910	12.886	381,443
2025-01-15	13.000	13.010	12.600	12.810	12.786	495,999
2025-01-14	12.380	12.900	12.150	12.870	12.846	592,862
2025-01-13	11.900	12.330	11.800	12.140	12.117	405,960
2025-01-10	12.520	12.550	12.070	12.070	12.047	309,794
2025-01-09	12.300	12.580	12.120	12.390	12.367	327,701
2025-01-08	12.730	12.730	12.010	12.360	12.337	478,030
2025-01-07	12.170	12.920	12.130	12.480	12.456	471,338
2025-01-06	12.370	12.590	12.030	12.170	12.147	677,735
2025-01-03	13.020	13.180	12.310	12.370	12.347	1,033,579
2025-01-02	13.790	13.880	12.670	12.730	12.706	1,008,544
2024-12-31	12.870	13.040	12.610	12.620	12.596	499,223
2024-12-30	13.310	13.310	12.630	12.870	12.846	421,390
2024-12-27	13.230	13.520	13.230	13.250	13.225	471,679
2024-12-26	13.000	13.500	13.000	13.220	13.195	495,295
2024-12-25	13.500	13.650	13.050	13.080	13.055	919,438
2024-12-24	13.570	13.810	13.320	13.530	13.504	675,199
2024-12-23	14.220	14.330	13.530	13.580	13.554	1,188,893
2024-12-20	13.780	14.450	13.550	14.220	14.193	1,343,212
2024-12-19	13.750	13.940	13.510	13.630	13.604	825,065
2024-12-18	13.970	14.270	13.580	13.920	13.894	1,037,504
2024-12-17	14.420	14.470	13.760	13.870	13.844	1,158,778
2024-12-16	14.760	14.920	14.400	14.560	14.532	1,034,061
2024-12-13	15.240	15.240	14.500	14.570	14.542	1,490,473
2024-12-12	15.680	15.700	15.050	15.190	15.161	2,170,640
2024-12-11	15.500	15.740	15.200	15.520	15.491	2,022,987
2024-12-10	15.240	15.700	14.970	15.500	15.471	3,376,099
2024-12-09	14.660	15.090	14.440	15.000	14.972	2,789,666
2024-12-06	14.530	14.660	14.160	14.500	14.473	2,203,948
2024-12-05	13.690	14.980	13.670	14.630	14.602	4,111,846
2024-12-04	13.730	14.330	13.450	13.830	13.804	1,747,378
2024-12-03	13.690	13.780	13.490	13.630	13.604	758,109
2024-12-02	13.710	13.760	13.590	13.640	13.614	736,646
2024-11-29	13.390	13.640	13.150	13.560	13.534	908,851
2024-11-28	13.240	13.450	13.210	13.390	13.365	781,108
2024-11-27	12.910	13.250	12.530	13.240	13.215	953,078
2024-11-26	13.240	13.350	12.960	13.020	12.995	652,077
2024-11-25	12.970	13.250	12.900	13.160	13.135	953,747
2024-11-22	13.650	13.650	12.760	12.840	12.816	1,134,177
2024-11-21	13.640	13.700	13.390	13.580	13.554	696,275
2024-11-20	13.350	13.640	13.200	13.510	13.484	899,670
2024-11-19	13.310	13.350	12.970	13.350	13.325	778,346
2024-11-18	13.340	13.470	12.880	13.150	13.125	1,151,586
2024-11-15	13.530	13.720	13.130	13.340	13.315	877,271
2024-11-14	14.180	14.200	13.530	13.530	13.504	1,478,704
2024-11-13	14.000	14.450	13.750	14.170	14.143	1,604,115
2024-11-12	13.970	14.280	13.620	13.780	13.754	3,097,567
2024-11-11	13.250	13.760	13.030	13.750	13.724	1,850,156
2024-11-08	13.360	13.360	13.050	13.140	13.115	972,072
2024-11-07	12.920	13.260	12.660	13.210	13.185	1,552,451
2024-11-06	12.960	13.120	12.770	12.920	12.896	1,423,051
2024-11-05	12.740	12.990	12.720	12.960	12.936	981,435
2024-11-04	12.380	12.850	12.290	12.740	12.716	951,588
2024-11-01	12.870	13.130	12.260	12.330	12.307	1,125,132
2024-10-31	12.750	12.990	12.620	12.870	12.846	1,058,504
2024-10-30	13.030	13.190	12.690	12.860	12.836	1,010,941
2024-10-29	13.450	13.450	13.030	13.030	13.005	1,019,522
2024-10-28	13.030	13.450	12.960	13.380	13.355	1,285,397
2024-10-25	12.960	13.060	12.730	13.030	13.005	1,115,761

← NewerPage 8 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.