Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.830	12.930	12.560	12.750	12.726	748,951
2024-10-23	12.640	13.210	12.530	12.840	12.816	1,389,753
2024-10-22	12.350	12.660	12.350	12.640	12.616	1,107,392
2024-10-21	12.290	12.690	12.150	12.560	12.536	1,080,421
2024-10-18	11.720	12.450	11.720	12.230	12.207	932,769
2024-10-17	11.870	12.120	11.840	11.840	11.818	673,580
2024-10-16	11.610	11.950	11.610	11.840	11.818	529,938
2024-10-15	12.100	12.120	11.800	11.830	11.808	637,928
2024-10-14	11.900	12.090	11.560	12.080	12.057	820,536
2024-10-11	12.100	12.200	11.510	11.900	11.878	1,082,860
2024-10-10	12.260	12.650	12.150	12.260	12.237	1,084,541
2024-10-09	13.340	13.340	12.030	12.080	12.057	2,000,034
2024-10-08	14.250	14.500	12.730	13.500	13.474	3,280,681
2024-09-30	11.380	12.630	11.040	12.300	12.277	2,520,004
2024-09-27	10.510	11.070	10.510	10.970	10.949	1,049,880
2024-09-26	10.080	10.430	10.080	10.420	10.400	784,749
2024-09-25	10.040	10.220	9.900	10.130	10.111	972,681
2024-09-24	9.620	9.940	9.590	9.940	9.921	520,308
2024-09-23	9.600	9.630	9.410	9.590	9.572	258,593
2024-09-20	9.570	9.600	9.400	9.490	9.472	311,369
2024-09-19	9.420	9.700	9.340	9.580	9.562	464,607
2024-09-18	9.630	9.630	9.230	9.400	9.382	342,720
2024-09-13	9.820	9.830	9.510	9.550	9.532	359,777
2024-09-12	9.910	9.950	9.760	9.770	9.752	351,032
2024-09-11	9.820	9.910	9.630	9.820	9.801	496,584
2024-09-10	9.940	9.970	9.660	9.770	9.752	588,870
2024-09-09	9.880	10.010	9.750	9.840	9.821	389,777
2024-09-06	10.200	10.250	9.820	9.880	9.861	396,651
2024-09-05	10.030	10.200	10.030	10.120	10.101	274,963
2024-09-04	10.100	10.140	10.010	10.040	10.021	323,038
2024-09-03	10.230	10.380	10.030	10.100	10.081	350,807
2024-09-02	10.300	10.360	10.080	10.090	10.071	475,010
2024-08-30	10.230	10.410	10.100	10.320	10.301	658,707
2024-08-29	9.960	10.200	9.910	10.150	10.131	388,994
2024-08-28	9.800	10.170	9.770	10.030	10.011	481,660
2024-08-27	9.990	10.080	9.820	9.880	9.861	335,900
2024-08-26	10.090	10.150	9.840	10.020	10.001	347,384
2024-08-23	10.070	10.150	9.810	9.990	9.971	626,978
2024-08-22	10.410	10.490	10.020	10.070	10.051	675,065
2024-08-21	10.300	10.570	10.250	10.300	10.281	413,377
2024-08-20	10.830	10.830	10.300	10.400	10.380	511,470
2024-08-19	10.820	10.820	10.620	10.660	10.640	212,850
2024-08-16	10.840	10.850	10.660	10.720	10.700	311,866
2024-08-15	10.730	10.880	10.640	10.840	10.820	354,092
2024-08-14	10.870	10.900	10.750	10.750	10.730	297,841
2024-08-13	10.850	10.870	10.640	10.870	10.849	443,962
2024-08-12	10.750	10.800	10.600	10.700	10.680	398,283
2024-08-09	10.990	11.000	10.670	10.670	10.650	396,158
2024-08-08	10.800	10.900	10.700	10.830	10.810	373,344
2024-08-07	10.860	10.890	10.730	10.790	10.770	269,241
2024-08-06	10.830	10.860	10.680	10.850	10.830	504,079
2024-08-05	10.950	11.050	10.680	10.700	10.680	569,245
2024-08-02	11.050	11.080	10.800	10.870	10.849	714,372
2024-08-01	11.160	11.220	10.910	10.940	10.919	955,216
2024-07-31	11.090	11.120	10.750	11.100	11.079	616,434
2024-07-30	10.840	10.920	10.750	10.860	10.839	278,955
2024-07-29	10.850	10.950	10.650	10.840	10.820	337,610
2024-07-26	10.570	10.920	10.570	10.820	10.800	274,528
2024-07-25	10.500	10.900	10.500	10.680	10.660	364,372
2024-07-24	10.990	11.000	10.610	10.680	10.660	537,042

← NewerPage 9 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.