Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.580 | 4.590 | 4.490 | 4.530 | 4.530 | 6,259,000 |
| 2026-10-16 | 4.570 | 4.650 | 4.530 | 4.590 | 4.590 | 6,793,750 |
| 2026-10-15 | 4.560 | 4.570 | 4.500 | 4.520 | 4.520 | 7,919,202 |
| 2026-10-14 | 4.660 | 4.700 | 4.600 | 4.610 | 4.610 | 5,685,100 |
| 2026-10-13 | 4.630 | 4.690 | 4.550 | 4.670 | 4.670 | 8,305,900 |
| 2026-10-12 | 4.730 | 4.740 | 4.650 | 4.660 | 4.660 | 5,329,000 |
| 2026-10-09 | 4.700 | 4.720 | 4.630 | 4.710 | 4.710 | 6,655,587 |
| 2026-10-08 | 4.640 | 4.740 | 4.620 | 4.700 | 4.700 | 8,853,487 |
| 2026-09-30 | 4.590 | 4.640 | 4.570 | 4.630 | 4.630 | 4,612,800 |
| 2026-09-29 | 4.510 | 4.610 | 4.510 | 4.590 | 4.590 | 5,512,910 |
| 2026-09-28 | 4.540 | 4.570 | 4.490 | 4.530 | 4.530 | 7,271,900 |
| 2026-09-24 | 4.520 | 4.600 | 4.520 | 4.560 | 4.560 | 5,860,811 |
| 2026-09-23 | 4.530 | 4.600 | 4.510 | 4.540 | 4.540 | 5,885,600 |
| 2026-09-22 | 4.600 | 4.630 | 4.570 | 4.580 | 4.525 | 5,571,502 |
| 2026-09-21 | 4.560 | 4.620 | 4.540 | 4.620 | 4.565 | 6,293,968 |
| 2026-09-18 | 4.580 | 4.600 | 4.550 | 4.560 | 4.505 | 5,755,920 |
| 2026-09-17 | 4.550 | 4.570 | 4.500 | 4.570 | 4.515 | 4,223,110 |
| 2026-09-16 | 4.530 | 4.570 | 4.510 | 4.560 | 4.505 | 4,843,800 |
| 2026-09-15 | 4.640 | 4.640 | 4.520 | 4.530 | 4.530 | 6,709,100 |
| 2026-09-14 | 4.640 | 4.700 | 4.590 | 4.640 | 4.640 | 7,070,900 |
| 2026-09-11 | 4.710 | 4.710 | 4.590 | 4.650 | 4.650 | 8,582,920 |
| 2026-09-10 | 4.760 | 4.760 | 4.710 | 4.720 | 4.720 | 5,390,800 |
| 2026-09-09 | 4.750 | 4.770 | 4.720 | 4.770 | 4.770 | 6,057,100 |
| 2026-09-08 | 4.660 | 4.760 | 4.640 | 4.750 | 4.750 | 7,602,900 |
| 2026-09-07 | 4.670 | 4.690 | 4.630 | 4.680 | 4.680 | 5,789,600 |
| 2026-09-04 | 4.680 | 4.710 | 4.640 | 4.650 | 4.650 | 6,222,600 |
| 2026-09-03 | 4.720 | 4.760 | 4.640 | 4.660 | 4.660 | 8,145,200 |
| 2026-09-02 | 4.760 | 4.760 | 4.690 | 4.730 | 4.730 | 7,638,850 |
| 2026-09-01 | 4.700 | 4.770 | 4.700 | 4.760 | 4.760 | 10,006,500 |
| 2026-08-31 | 4.700 | 4.750 | 4.690 | 4.710 | 4.710 | 6,420,700 |
| 2026-08-28 | 4.710 | 4.750 | 4.680 | 4.750 | 4.750 | 7,198,100 |
| 2026-08-27 | 4.710 | 4.730 | 4.660 | 4.700 | 4.700 | 9,600,300 |
| 2026-08-26 | 4.750 | 4.840 | 4.710 | 4.720 | 4.720 | 12,213,300 |
| 2026-08-25 | 4.690 | 4.740 | 4.680 | 4.720 | 4.720 | 11,178,600 |
| 2026-08-24 | 4.630 | 4.800 | 4.630 | 4.720 | 4.720 | 19,314,132 |
| 2026-08-21 | 4.560 | 4.640 | 4.510 | 4.610 | 4.610 | 12,420,802 |
| 2026-08-20 | 4.550 | 4.680 | 4.520 | 4.590 | 4.590 | 16,876,800 |
| 2026-08-19 | 4.550 | 4.550 | 4.410 | 4.430 | 4.430 | 7,652,000 |
| 2026-08-18 | 4.490 | 4.580 | 4.490 | 4.550 | 4.550 | 7,014,500 |
| 2026-08-17 | 4.440 | 4.530 | 4.430 | 4.510 | 4.510 | 8,702,000 |
| 2026-08-14 | 4.450 | 4.470 | 4.400 | 4.440 | 4.440 | 6,131,800 |
| 2026-08-13 | 4.510 | 4.520 | 4.440 | 4.460 | 4.460 | 7,696,350 |
| 2026-08-12 | 4.470 | 4.510 | 4.440 | 4.500 | 4.500 | 7,293,970 |
| 2026-08-11 | 4.500 | 4.510 | 4.450 | 4.470 | 4.470 | 7,427,400 |
| 2026-08-10 | 4.390 | 4.530 | 4.380 | 4.520 | 4.520 | 12,330,952 |
| 2026-08-07 | 4.390 | 4.410 | 4.330 | 4.380 | 4.380 | 7,070,704 |
| 2026-08-06 | 4.420 | 4.430 | 4.350 | 4.400 | 4.400 | 6,540,371 |
| 2026-08-05 | 4.440 | 4.450 | 4.380 | 4.420 | 4.420 | 7,344,600 |
| 2026-08-04 | 4.490 | 4.510 | 4.430 | 4.440 | 4.440 | 7,435,224 |
| 2026-08-03 | 4.420 | 4.520 | 4.390 | 4.500 | 4.500 | 9,110,700 |
| 2026-07-31 | 4.370 | 4.410 | 4.340 | 4.410 | 4.410 | 7,289,300 |
| 2026-07-30 | 4.320 | 4.400 | 4.310 | 4.350 | 4.350 | 7,112,500 |
| 2026-07-29 | 4.240 | 4.350 | 4.240 | 4.330 | 4.330 | 9,872,699 |
| 2026-07-28 | 4.210 | 4.260 | 4.200 | 4.250 | 4.250 | 6,481,200 |
| 2026-07-27 | 4.170 | 4.250 | 4.150 | 4.230 | 4.230 | 6,126,322 |
| 2026-07-24 | 4.290 | 4.320 | 4.160 | 4.170 | 4.170 | 7,504,300 |
| 2026-07-23 | 4.200 | 4.320 | 4.180 | 4.310 | 4.310 | 8,796,500 |
| 2026-07-22 | 4.280 | 4.290 | 4.180 | 4.210 | 4.210 | 8,427,800 |
| 2026-07-21 | 4.330 | 4.350 | 4.260 | 4.290 | 4.290 | 9,861,400 |
| 2026-07-20 | 4.360 | 4.420 | 4.270 | 4.330 | 4.330 | 10,489,400 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.