Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.580 | 3.620 | 3.530 | 3.570 | 3.570 | 3,251,600 |
| 2024-07-23 | 3.610 | 3.690 | 3.580 | 3.580 | 3.580 | 5,124,065 |
| 2024-07-22 | 3.650 | 3.650 | 3.600 | 3.610 | 3.610 | 2,975,625 |
| 2024-07-19 | 3.660 | 3.680 | 3.600 | 3.650 | 3.650 | 3,895,301 |
| 2024-07-18 | 3.590 | 3.670 | 3.560 | 3.660 | 3.660 | 4,954,202 |
| 2024-07-17 | 3.670 | 3.700 | 3.580 | 3.630 | 3.630 | 5,966,500 |
| 2024-07-16 | 3.700 | 3.860 | 3.680 | 3.710 | 3.710 | 7,043,800 |
| 2024-07-15 | 3.750 | 3.750 | 3.640 | 3.660 | 3.660 | 4,948,300 |
| 2024-07-12 | 3.720 | 3.780 | 3.720 | 3.740 | 3.740 | 5,376,900 |
| 2024-07-11 | 3.650 | 3.760 | 3.640 | 3.750 | 3.750 | 5,299,501 |
| 2024-07-10 | 3.650 | 3.660 | 3.590 | 3.620 | 3.620 | 3,904,200 |
| 2024-07-09 | 3.610 | 3.650 | 3.490 | 3.640 | 3.640 | 4,784,200 |
| 2024-07-08 | 3.700 | 3.720 | 3.600 | 3.610 | 3.610 | 4,364,800 |
| 2024-07-05 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-07-04 | 3.810 | 3.830 | 3.690 | 3.710 | 3.710 | 4,013,600 |
| 2024-07-03 | 3.810 | 3.890 | 3.810 | 3.820 | 3.820 | 3,598,700 |
| 2024-07-02 | 3.780 | 3.880 | 3.770 | 3.850 | 3.850 | 4,571,302 |
| 2024-07-01 | 3.720 | 3.800 | 3.710 | 3.780 | 3.780 | 4,284,802 |
| 2024-06-28 | 3.700 | 3.780 | 3.670 | 3.710 | 3.710 | 4,418,702 |
| 2024-06-27 | 3.770 | 3.790 | 3.690 | 3.700 | 3.700 | 4,757,000 |
| 2024-06-26 | 3.670 | 3.770 | 3.650 | 3.770 | 3.770 | 4,130,003 |
| 2024-06-25 | 3.700 | 3.720 | 3.630 | 3.690 | 3.690 | 3,829,204 |
| 2024-06-24 | 3.740 | 3.750 | 3.620 | 3.640 | 3.640 | 5,714,101 |
| 2024-06-21 | 3.780 | 3.780 | 3.700 | 3.740 | 3.740 | 3,240,300 |
| 2024-06-20 | 3.830 | 3.880 | 3.720 | 3.730 | 3.730 | 5,246,200 |
| 2024-06-19 | 3.890 | 3.920 | 3.840 | 3.850 | 3.850 | 3,288,700 |
| 2024-06-18 | 3.890 | 3.900 | 3.810 | 3.890 | 3.890 | 3,367,600 |
| 2024-06-17 | 3.920 | 3.940 | 3.830 | 3.850 | 3.850 | 4,631,800 |
| 2024-06-14 | 3.900 | 3.940 | 3.860 | 3.920 | 3.920 | 4,462,200 |
| 2024-06-13 | 3.950 | 4.000 | 3.890 | 3.910 | 3.910 | 4,446,700 |
| 2024-06-12 | 3.910 | 3.970 | 3.890 | 3.960 | 3.960 | 4,049,000 |
| 2024-06-11 | 4.010 | 4.010 | 3.880 | 3.920 | 3.920 | 5,925,202 |
| 2024-06-07 | 3.880 | 4.030 | 3.870 | 4.000 | 4.000 | 9,457,261 |
| 2024-06-06 | 4.000 | 4.040 | 3.780 | 3.810 | 3.810 | 9,992,606 |
| 2024-06-05 | 4.110 | 4.120 | 3.970 | 3.990 | 3.990 | 7,983,099 |
| 2024-06-04 | 4.170 | 4.200 | 4.070 | 4.130 | 4.130 | 9,398,201 |
| 2024-06-03 | 4.350 | 4.350 | 4.170 | 4.200 | 4.200 | 7,157,400 |
| 2024-05-31 | 4.400 | 4.410 | 4.340 | 4.350 | 4.350 | 7,005,584 |
| 2024-05-30 | 4.420 | 4.510 | 4.390 | 4.410 | 4.410 | 7,689,400 |
| 2024-05-29 | 4.410 | 4.460 | 4.340 | 4.410 | 4.410 | 5,240,296 |
| 2024-05-28 | 4.410 | 4.450 | 4.350 | 4.370 | 4.370 | 3,891,200 |
| 2024-05-27 | 4.450 | 4.460 | 4.360 | 4.410 | 4.410 | 4,151,600 |
| 2024-05-24 | 4.380 | 4.470 | 4.370 | 4.410 | 4.410 | 4,725,150 |
| 2024-05-23 | 4.550 | 4.550 | 4.390 | 4.400 | 4.400 | 7,181,800 |
| 2024-05-22 | 4.550 | 4.570 | 4.510 | 4.540 | 4.540 | 4,506,200 |
| 2024-05-21 | 4.660 | 4.660 | 4.500 | 4.550 | 4.550 | 8,733,800 |
| 2024-05-20 | 4.680 | 4.710 | 4.640 | 4.660 | 4.660 | 5,582,200 |
| 2024-05-17 | 4.660 | 4.690 | 4.600 | 4.690 | 4.690 | 5,145,200 |
| 2024-05-16 | 4.630 | 4.680 | 4.610 | 4.620 | 4.620 | 4,378,300 |
| 2024-05-15 | 4.660 | 4.680 | 4.600 | 4.610 | 4.610 | 3,538,400 |
| 2024-05-14 | 4.670 | 4.720 | 4.650 | 4.660 | 4.660 | 4,599,200 |
| 2024-05-13 | 4.720 | 4.730 | 4.620 | 4.650 | 4.650 | 4,959,400 |
| 2024-05-10 | 4.760 | 4.760 | 4.680 | 4.720 | 4.720 | 4,330,100 |
| 2024-05-09 | 4.730 | 4.780 | 4.710 | 4.740 | 4.740 | 5,807,700 |
| 2024-05-08 | 4.740 | 4.760 | 4.690 | 4.700 | 4.700 | 6,419,506 |
| 2024-05-07 | 4.750 | 4.790 | 4.690 | 4.750 | 4.750 | 6,896,402 |
| 2024-05-06 | 4.700 | 4.760 | 4.690 | 4.740 | 4.740 | 7,549,200 |
| 2024-04-30 | 4.710 | 4.720 | 4.650 | 4.710 | 4.710 | 8,114,565 |
| 2024-04-29 | 4.520 | 4.740 | 4.520 | 4.720 | 4.720 | 10,664,741 |
| 2024-04-26 | 4.500 | 4.550 | 4.440 | 4.520 | 4.520 | 7,757,300 |
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.