Jiangsu Feymer Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.500	28.800	25.530	28.200	28.200	4,235,167
2026-10-15	27.380	28.100	25.520	25.560	25.560	3,040,049
2026-10-14	26.010	28.960	26.010	27.840	27.840	2,124,329
2026-10-13	27.080	27.530	26.030	27.210	27.210	1,170,958
2026-10-12	28.260	28.260	26.890	27.080	27.080	1,105,092
2026-10-09	28.500	28.690	27.400	27.940	27.940	1,520,410
2026-10-08	28.940	29.620	28.100	28.220	28.220	1,320,766
2026-09-30	29.190	29.850	28.910	29.000	29.000	1,407,808
2026-09-29	29.010	29.430	28.260	29.220	29.220	1,729,830
2026-09-28	29.350	29.350	27.900	28.580	28.580	2,593,658
2026-09-24	29.290	30.200	28.800	29.390	29.390	2,707,481
2026-09-23	29.360	29.880	28.600	29.450	29.450	2,894,066
2026-09-22	28.600	30.460	28.480	28.850	28.850	4,705,025
2026-09-21	27.450	28.450	27.000	28.060	28.060	1,875,154
2026-09-18	27.260	27.570	27.010	27.440	27.440	1,074,574
2026-09-17	27.140	27.400	26.800	27.180	27.180	939,425
2026-09-16	27.010	27.280	26.200	26.940	26.940	1,558,947
2026-09-15	28.260	28.260	26.800	26.860	26.860	2,444,961
2026-09-14	28.860	28.860	27.790	28.000	28.000	2,318,470
2026-09-11	28.290	29.270	27.880	29.040	29.040	2,137,041
2026-09-10	30.800	30.800	28.800	28.900	28.900	3,473,624
2026-09-09	28.480	32.400	27.550	30.940	30.940	5,415,483
2026-09-08	27.800	29.190	27.010	28.200	28.200	2,365,669
2026-09-07	26.610	27.600	26.610	27.300	27.300	1,178,778
2026-09-04	28.400	28.400	26.680	26.900	26.900	2,269,477
2026-09-03	28.190	28.700	27.710	28.050	28.050	1,349,473
2026-09-02	28.920	29.220	28.020	28.370	28.370	1,508,700
2026-09-01	27.920	29.190	27.660	28.960	28.960	2,403,870
2026-08-31	28.010	28.460	27.680	27.920	27.920	1,693,412
2026-08-28	27.910	29.000	27.410	28.270	28.270	2,698,531
2026-08-27	28.080	28.980	26.800	27.730	27.730	3,681,449
2026-08-26	29.600	30.200	28.800	28.980	28.980	1,685,462
2026-08-25	29.110	29.640	28.510	29.350	29.350	1,047,863
2026-08-24	29.500	29.630	28.880	29.400	29.400	1,314,094
2026-08-21	28.990	29.560	27.950	29.250	29.250	1,509,590
2026-08-20	29.210	29.790	28.600	28.920	28.920	1,278,278
2026-08-19	29.890	30.460	28.840	28.920	28.920	2,126,191
2026-08-18	30.700	30.770	30.110	30.500	30.500	1,400,007
2026-08-17	30.190	30.870	29.740	30.710	30.710	1,533,203
2026-08-14	29.390	30.180	29.250	30.070	30.070	1,693,448
2026-08-13	29.500	30.480	29.380	29.380	29.380	1,847,568
2026-08-12	29.000	29.880	29.000	29.480	29.480	1,350,085
2026-08-11	29.180	29.930	29.180	29.330	29.330	1,572,458
2026-08-10	30.380	30.460	29.210	29.550	29.550	2,026,340
2026-08-07	30.000	30.360	28.660	30.250	30.250	2,796,855
2026-08-06	29.400	29.980	29.110	29.860	29.860	1,957,949
2026-08-05	29.240	29.620	28.520	29.550	29.550	2,855,501
2026-08-04	26.980	29.360	26.540	28.800	28.800	3,388,385
2026-08-03	27.900	28.500	26.140	26.640	26.640	3,159,172
2026-07-31	29.040	29.100	27.460	27.540	27.540	2,590,853
2026-07-30	28.620	28.980	26.900	26.900	26.900	3,033,808
2026-07-29	28.000	29.190	27.200	28.620	28.620	3,972,968
2026-07-28	26.500	28.690	26.490	28.000	28.000	3,385,870
2026-07-27	24.730	28.010	24.730	27.030	27.030	3,275,987
2026-07-24	25.630	25.720	24.700	24.880	24.880	1,585,965
2026-07-23	24.500	26.300	24.400	25.610	25.610	2,320,466
2026-07-22	24.560	25.980	24.220	24.600	24.600	3,490,389
2026-07-21	23.980	24.130	21.340	23.960	23.960	3,600,983
2026-07-20	25.680	26.230	23.060	23.530	23.530	3,519,387
2026-07-17	28.270	28.270	25.330	25.600	25.600	2,965,346

Page 1 of 21 · 1,214 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.