Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.410 | 4.520 | 4.390 | 4.480 | 4.480 | 6,033,000 |
| 2024-04-24 | 4.450 | 4.460 | 4.360 | 4.410 | 4.410 | 5,010,002 |
| 2024-04-23 | 4.380 | 4.450 | 4.350 | 4.390 | 4.390 | 5,543,700 |
| 2024-04-22 | 4.430 | 4.470 | 4.330 | 4.370 | 4.370 | 7,034,900 |
| 2024-04-19 | 4.430 | 4.520 | 4.390 | 4.440 | 4.440 | 5,665,426 |
| 2024-04-18 | 4.580 | 4.600 | 4.440 | 4.450 | 4.450 | 10,611,144 |
| 2024-04-17 | 4.260 | 4.590 | 4.250 | 4.580 | 4.580 | 12,991,602 |
| 2024-04-16 | 4.500 | 4.600 | 4.170 | 4.170 | 4.170 | 16,962,502 |
| 2024-04-15 | 4.710 | 4.740 | 4.440 | 4.530 | 4.530 | 14,602,302 |
| 2024-04-12 | 4.810 | 4.960 | 4.730 | 4.750 | 4.750 | 11,762,402 |
| 2024-04-11 | 4.750 | 4.880 | 4.660 | 4.820 | 4.820 | 10,825,702 |
| 2024-04-10 | 4.760 | 4.780 | 4.660 | 4.690 | 4.690 | 6,166,400 |
| 2024-04-09 | 4.740 | 4.770 | 4.680 | 4.770 | 4.770 | 5,194,600 |
| 2024-04-08 | 4.750 | 4.770 | 4.680 | 4.690 | 4.690 | 5,613,900 |
| 2024-04-03 | 4.740 | 4.780 | 4.680 | 4.780 | 4.780 | 6,064,500 |
| 2024-04-02 | 4.690 | 4.750 | 4.690 | 4.730 | 4.730 | 5,877,134 |
| 2024-04-01 | 4.660 | 4.700 | 4.630 | 4.700 | 4.700 | 5,569,200 |
| 2024-03-29 | 4.540 | 4.650 | 4.520 | 4.650 | 4.650 | 4,816,400 |
| 2024-03-28 | 4.490 | 4.580 | 4.480 | 4.520 | 4.520 | 6,787,791 |
| 2024-03-27 | 4.600 | 4.620 | 4.470 | 4.490 | 4.490 | 4,799,000 |
| 2024-03-26 | 4.610 | 4.620 | 4.520 | 4.600 | 4.600 | 5,552,700 |
| 2024-03-25 | 4.670 | 4.700 | 4.580 | 4.580 | 4.580 | 5,884,800 |
| 2024-03-22 | 4.700 | 4.720 | 4.580 | 4.650 | 4.650 | 6,418,397 |
| 2024-03-21 | 4.730 | 4.740 | 4.670 | 4.710 | 4.710 | 4,809,864 |
| 2024-03-20 | 4.670 | 4.720 | 4.670 | 4.700 | 4.700 | 4,970,402 |
| 2024-03-19 | 4.730 | 4.730 | 4.650 | 4.660 | 4.660 | 6,106,300 |
| 2024-03-18 | 4.690 | 4.720 | 4.660 | 4.720 | 4.720 | 7,631,302 |
| 2024-03-15 | 4.590 | 4.660 | 4.560 | 4.660 | 4.660 | 8,828,388 |
| 2024-03-14 | 4.650 | 4.680 | 4.560 | 4.590 | 4.590 | 7,366,881 |
| 2024-03-13 | 4.650 | 4.660 | 4.590 | 4.630 | 4.630 | 4,588,620 |
| 2024-03-12 | 4.660 | 4.690 | 4.580 | 4.680 | 4.680 | 6,248,000 |
| 2024-03-11 | 4.480 | 4.730 | 4.450 | 4.670 | 4.670 | 12,198,320 |
| 2024-03-08 | 4.400 | 4.560 | 4.390 | 4.500 | 4.500 | 10,666,199 |
| 2024-03-07 | 4.400 | 4.460 | 4.350 | 4.370 | 4.370 | 5,408,900 |
| 2024-03-06 | 4.370 | 4.450 | 4.340 | 4.390 | 4.390 | 6,354,201 |
| 2024-03-05 | 4.470 | 4.470 | 4.340 | 4.360 | 4.360 | 6,196,600 |
| 2024-03-04 | 4.490 | 4.520 | 4.400 | 4.440 | 4.440 | 7,564,300 |
| 2024-03-01 | 4.380 | 4.490 | 4.380 | 4.460 | 4.460 | 7,665,440 |
| 2024-02-29 | 4.250 | 4.440 | 4.250 | 4.440 | 4.440 | 9,404,001 |
| 2024-02-28 | 4.550 | 4.650 | 4.280 | 4.300 | 4.300 | 14,746,900 |
| 2024-02-27 | 4.400 | 4.550 | 4.340 | 4.550 | 4.550 | 8,684,200 |
| 2024-02-26 | 4.370 | 4.490 | 4.370 | 4.420 | 4.420 | 9,193,700 |
| 2024-02-23 | 4.230 | 4.360 | 4.200 | 4.360 | 4.360 | 8,174,002 |
| 2024-02-22 | 4.160 | 4.220 | 4.120 | 4.210 | 4.210 | 5,969,937 |
| 2024-02-21 | 4.070 | 4.280 | 4.030 | 4.140 | 4.140 | 10,087,900 |
| 2024-02-20 | 4.100 | 4.110 | 3.990 | 4.110 | 4.110 | 7,199,013 |
| 2024-02-19 | 4.010 | 4.190 | 4.010 | 4.080 | 4.080 | 18,052,523 |
| 2024-02-08 | 3.650 | 3.960 | 3.560 | 3.940 | 3.940 | 18,236,128 |
| 2024-02-07 | 3.820 | 3.820 | 3.550 | 3.610 | 3.610 | 19,313,509 |
| 2024-02-06 | 3.450 | 3.930 | 3.450 | 3.820 | 3.820 | 17,383,305 |
| 2024-02-05 | 4.160 | 4.160 | 3.740 | 3.740 | 3.740 | 16,980,000 |
| 2024-02-02 | 4.320 | 4.430 | 3.990 | 4.150 | 4.150 | 13,159,985 |
| 2024-02-01 | 4.370 | 4.450 | 4.230 | 4.340 | 4.340 | 11,740,617 |
| 2024-01-31 | 4.600 | 4.690 | 4.450 | 4.460 | 4.460 | 10,361,138 |
| 2024-01-30 | 4.690 | 4.870 | 4.600 | 4.630 | 4.630 | 11,255,800 |
| 2024-01-29 | 4.920 | 4.940 | 4.680 | 4.690 | 4.690 | 11,090,601 |
| 2024-01-26 | 4.820 | 4.990 | 4.780 | 4.870 | 4.870 | 16,964,038 |
| 2024-01-25 | 4.470 | 4.690 | 4.460 | 4.690 | 4.690 | 9,657,436 |
| 2024-01-24 | 4.360 | 4.460 | 4.250 | 4.460 | 4.460 | 9,539,700 |
| 2024-01-23 | 4.360 | 4.360 | 4.200 | 4.340 | 4.340 | 11,811,102 |
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.