Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.650 | 4.650 | 4.330 | 4.400 | 4.400 | 7,335,802 |
| 2024-01-19 | 4.690 | 4.710 | 4.620 | 4.630 | 4.630 | 4,386,602 |
| 2024-01-18 | 4.790 | 4.790 | 4.560 | 4.690 | 4.690 | 9,730,191 |
| 2024-01-17 | 4.910 | 4.920 | 4.800 | 4.800 | 4.800 | 3,772,000 |
| 2024-01-16 | 4.940 | 4.960 | 4.840 | 4.900 | 4.900 | 5,410,200 |
| 2024-01-15 | 4.950 | 4.980 | 4.930 | 4.950 | 4.950 | 4,918,600 |
| 2024-01-12 | 5.100 | 5.120 | 4.990 | 5.000 | 5.000 | 9,320,600 |
| 2024-01-11 | 4.950 | 5.020 | 4.920 | 5.010 | 5.010 | 4,621,700 |
| 2024-01-10 | 4.980 | 5.020 | 4.900 | 4.970 | 4.970 | 4,344,200 |
| 2024-01-09 | 4.960 | 5.010 | 4.940 | 4.980 | 4.980 | 4,363,715 |
| 2024-01-08 | 5.040 | 5.080 | 4.950 | 4.960 | 4.960 | 4,249,800 |
| 2024-01-05 | 5.070 | 5.130 | 5.010 | 5.040 | 5.040 | 4,641,700 |
| 2024-01-04 | 5.090 | 5.110 | 5.050 | 5.100 | 5.100 | 4,983,100 |
| 2024-01-03 | 5.080 | 5.100 | 5.040 | 5.090 | 5.090 | 5,030,800 |
| 2024-01-02 | 4.950 | 5.090 | 4.930 | 5.070 | 5.070 | 8,563,800 |
| 2023-12-29 | 4.890 | 4.960 | 4.890 | 4.940 | 4.940 | 4,901,380 |
| 2023-12-28 | 4.830 | 4.940 | 4.770 | 4.910 | 4.910 | 5,140,600 |
| 2023-12-27 | 4.820 | 4.850 | 4.780 | 4.840 | 4.840 | 3,324,900 |
| 2023-12-26 | 4.850 | 4.880 | 4.810 | 4.830 | 4.830 | 3,933,000 |
| 2023-12-25 | 4.890 | 4.910 | 4.790 | 4.840 | 4.840 | 6,375,900 |
| 2023-12-22 | 4.970 | 4.990 | 4.900 | 4.930 | 4.930 | 4,760,800 |
| 2023-12-21 | 4.930 | 4.990 | 4.860 | 4.970 | 4.970 | 6,385,910 |
| 2023-12-20 | 4.960 | 5.030 | 4.930 | 4.930 | 4.930 | 4,588,300 |
| 2023-12-19 | 4.960 | 4.990 | 4.900 | 4.960 | 4.960 | 4,897,500 |
| 2023-12-18 | 5.050 | 5.050 | 4.950 | 4.960 | 4.960 | 6,756,900 |
| 2023-12-15 | 5.030 | 5.100 | 5.020 | 5.060 | 5.060 | 6,264,600 |
| 2023-12-14 | 5.050 | 5.080 | 5.000 | 5.040 | 5.040 | 6,099,000 |
| 2023-12-13 | 4.990 | 5.080 | 4.970 | 5.010 | 5.010 | 6,569,700 |
| 2023-12-12 | 5.010 | 5.030 | 4.920 | 5.000 | 5.000 | 7,671,600 |
| 2023-12-11 | 4.900 | 5.050 | 4.890 | 5.000 | 5.000 | 16,565,865 |
| 2023-12-08 | 5.250 | 5.350 | 4.990 | 4.990 | 4.990 | 21,289,700 |
| 2023-12-07 | 5.030 | 5.090 | 5.010 | 5.060 | 5.060 | 7,451,999 |
| 2023-12-06 | 5.000 | 5.050 | 4.970 | 5.030 | 5.030 | 6,043,296 |
| 2023-12-05 | 5.060 | 5.100 | 5.010 | 5.020 | 5.020 | 6,203,300 |
| 2023-12-04 | 5.030 | 5.100 | 5.030 | 5.090 | 5.090 | 6,127,799 |
| 2023-12-01 | 5.100 | 5.100 | 5.040 | 5.050 | 5.050 | 4,382,100 |
| 2023-11-30 | 5.090 | 5.120 | 5.050 | 5.060 | 5.060 | 5,249,859 |
| 2023-11-29 | 5.110 | 5.140 | 5.070 | 5.080 | 5.080 | 5,461,180 |
| 2023-11-28 | 5.070 | 5.110 | 5.010 | 5.110 | 5.110 | 7,649,482 |
| 2023-11-27 | 5.050 | 5.110 | 5.020 | 5.070 | 5.070 | 14,015,102 |
| 2023-11-24 | 5.140 | 5.190 | 5.090 | 5.090 | 5.090 | 7,595,784 |
| 2023-11-23 | 5.070 | 5.140 | 5.070 | 5.130 | 5.130 | 8,599,574 |
| 2023-11-22 | 5.070 | 5.110 | 5.040 | 5.070 | 5.070 | 10,187,173 |
| 2023-11-21 | 5.100 | 5.120 | 5.040 | 5.070 | 5.070 | 15,360,300 |
| 2023-11-20 | 4.920 | 5.150 | 4.890 | 5.040 | 5.040 | 22,118,581 |
| 2023-11-17 | 4.850 | 4.920 | 4.840 | 4.910 | 4.910 | 6,341,840 |
| 2023-11-16 | 4.860 | 4.890 | 4.830 | 4.860 | 4.860 | 4,918,340 |
| 2023-11-15 | 4.850 | 4.870 | 4.820 | 4.860 | 4.860 | 5,369,527 |
| 2023-11-14 | 4.850 | 4.860 | 4.810 | 4.830 | 4.830 | 4,382,500 |
| 2023-11-13 | 4.820 | 4.850 | 4.790 | 4.850 | 4.850 | 3,804,201 |
| 2023-11-10 | 4.800 | 4.830 | 4.760 | 4.820 | 4.820 | 3,650,600 |
| 2023-11-09 | 4.830 | 4.850 | 4.780 | 4.810 | 4.810 | 4,332,604 |
| 2023-11-08 | 4.880 | 4.890 | 4.800 | 4.830 | 4.830 | 5,366,400 |
| 2023-11-07 | 4.800 | 4.860 | 4.780 | 4.840 | 4.840 | 5,181,500 |
| 2023-11-06 | 4.780 | 4.810 | 4.760 | 4.800 | 4.800 | 4,595,173 |
| 2023-11-03 | 4.750 | 4.810 | 4.740 | 4.780 | 4.780 | 4,398,400 |
| 2023-11-02 | 4.770 | 4.800 | 4.730 | 4.760 | 4.760 | 4,724,300 |
| 2023-11-01 | 4.770 | 4.790 | 4.720 | 4.750 | 4.750 | 5,271,800 |
| 2023-10-31 | 4.770 | 4.770 | 4.720 | 4.750 | 4.750 | 4,154,869 |
| 2023-10-30 | 4.740 | 4.760 | 4.700 | 4.750 | 4.750 | 4,505,702 |
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.