Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4.680 | 4.750 | 4.670 | 4.730 | 4.730 | 5,158,826 |
| 2023-10-26 | 4.670 | 4.690 | 4.610 | 4.680 | 4.680 | 5,086,500 |
| 2023-10-25 | 4.580 | 4.690 | 4.580 | 4.680 | 4.680 | 5,578,200 |
| 2023-10-24 | 4.450 | 4.570 | 4.430 | 4.560 | 4.560 | 5,663,900 |
| 2023-10-23 | 4.520 | 4.560 | 4.400 | 4.420 | 4.420 | 4,943,300 |
| 2023-10-20 | 4.530 | 4.570 | 4.500 | 4.530 | 4.530 | 4,203,359 |
| 2023-10-19 | 4.540 | 4.620 | 4.520 | 4.520 | 4.520 | 6,159,959 |
| 2023-10-18 | 4.660 | 4.680 | 4.560 | 4.560 | 4.560 | 6,115,800 |
| 2023-10-17 | 4.690 | 4.700 | 4.660 | 4.680 | 4.680 | 3,389,689 |
| 2023-10-16 | 4.690 | 4.730 | 4.660 | 4.680 | 4.680 | 3,747,970 |
| 2023-10-13 | 4.750 | 4.750 | 4.670 | 4.700 | 4.700 | 5,274,800 |
| 2023-10-12 | 4.760 | 4.790 | 4.710 | 4.770 | 4.770 | 5,685,630 |
| 2023-10-11 | 4.760 | 4.790 | 4.690 | 4.720 | 4.720 | 5,384,900 |
| 2023-10-10 | 4.860 | 4.880 | 4.740 | 4.760 | 4.760 | 6,145,981 |
| 2023-10-09 | 4.880 | 4.880 | 4.820 | 4.850 | 4.850 | 4,536,002 |
| 2023-09-28 | 4.860 | 4.910 | 4.850 | 4.890 | 4.890 | 4,079,300 |
| 2023-09-27 | 4.830 | 4.880 | 4.790 | 4.850 | 4.850 | 4,450,202 |
| 2023-09-26 | 4.820 | 4.830 | 4.780 | 4.820 | 4.820 | 3,114,200 |
| 2023-09-25 | 4.860 | 4.910 | 4.810 | 4.820 | 4.820 | 4,416,000 |
| 2023-09-22 | 4.830 | 4.880 | 4.780 | 4.870 | 4.870 | 5,073,661 |
| 2023-09-21 | 4.820 | 4.870 | 4.810 | 4.810 | 4.810 | 3,004,700 |
| 2023-09-20 | 4.880 | 4.890 | 4.830 | 4.840 | 4.840 | 4,661,013 |
| 2023-09-19 | 4.920 | 4.980 | 4.880 | 4.890 | 4.890 | 6,721,756 |
| 2023-09-18 | 4.920 | 4.940 | 4.850 | 4.920 | 4.920 | 4,783,100 |
| 2023-09-15 | 4.920 | 4.940 | 4.870 | 4.920 | 4.920 | 4,155,248 |
| 2023-09-14 | 4.940 | 4.950 | 4.870 | 4.910 | 4.910 | 4,174,108 |
| 2023-09-13 | 4.960 | 4.960 | 4.880 | 4.940 | 4.940 | 5,117,408 |
| 2023-09-12 | 4.940 | 4.980 | 4.920 | 4.930 | 4.930 | 3,702,000 |
| 2023-09-11 | 4.850 | 4.990 | 4.850 | 4.960 | 4.960 | 8,624,000 |
| 2023-09-08 | 4.840 | 4.880 | 4.820 | 4.840 | 4.840 | 5,108,202 |
| 2023-09-07 | 4.970 | 4.980 | 4.850 | 4.850 | 4.850 | 7,303,800 |
| 2023-09-06 | 4.970 | 5.010 | 4.940 | 4.960 | 4.960 | 6,130,900 |
| 2023-09-05 | 5.060 | 5.060 | 4.980 | 5.010 | 5.010 | 7,030,000 |
| 2023-09-04 | 4.950 | 5.100 | 4.940 | 5.070 | 5.070 | 10,435,908 |
| 2023-09-01 | 4.960 | 4.970 | 4.900 | 4.950 | 4.950 | 8,441,123 |
| 2023-08-31 | 5.060 | 5.070 | 4.930 | 4.960 | 4.960 | 11,680,870 |
| 2023-08-30 | 5.200 | 5.230 | 5.040 | 5.080 | 5.080 | 19,119,104 |
| 2023-08-29 | 5.220 | 5.290 | 5.150 | 5.220 | 5.220 | 18,291,994 |
| 2023-08-28 | 5.350 | 5.350 | 5.160 | 5.210 | 5.210 | 29,571,240 |
| 2023-08-25 | 5.090 | 5.290 | 5.070 | 5.210 | 5.210 | 25,342,703 |
| 2023-08-24 | 5.160 | 5.170 | 5.010 | 5.100 | 5.100 | 11,504,800 |
| 2023-08-23 | 5.110 | 5.220 | 5.070 | 5.160 | 5.160 | 16,787,600 |
| 2023-08-22 | 5.160 | 5.230 | 5.000 | 5.110 | 5.110 | 14,229,531 |
| 2023-08-21 | 5.150 | 5.250 | 5.130 | 5.180 | 5.180 | 13,660,093 |
| 2023-08-18 | 5.090 | 5.240 | 5.070 | 5.150 | 5.150 | 9,963,331 |
| 2023-08-17 | 5.010 | 5.110 | 4.960 | 5.100 | 5.100 | 6,437,454 |
| 2023-08-16 | 5.040 | 5.080 | 5.000 | 5.050 | 5.050 | 3,554,300 |
| 2023-08-15 | 5.080 | 5.100 | 5.000 | 5.050 | 5.050 | 3,966,500 |
| 2023-08-14 | 5.020 | 5.090 | 5.000 | 5.080 | 5.080 | 5,021,600 |
| 2023-08-11 | 5.120 | 5.150 | 5.040 | 5.040 | 5.040 | 6,144,700 |
| 2023-08-10 | 5.140 | 5.160 | 5.110 | 5.130 | 5.130 | 4,532,400 |
| 2023-08-09 | 5.170 | 5.190 | 5.130 | 5.140 | 5.140 | 6,404,000 |
| 2023-08-08 | 5.200 | 5.240 | 5.130 | 5.140 | 5.140 | 9,151,623 |
| 2023-08-07 | 5.190 | 5.190 | 5.130 | 5.170 | 5.170 | 6,743,620 |
| 2023-08-04 | 5.240 | 5.250 | 5.170 | 5.190 | 5.190 | 6,393,600 |
| 2023-08-03 | 5.230 | 5.240 | 5.190 | 5.200 | 5.200 | 5,812,745 |
| 2023-08-02 | 5.250 | 5.260 | 5.210 | 5.240 | 5.240 | 8,155,960 |
| 2023-08-01 | 5.220 | 5.290 | 5.210 | 5.270 | 5.270 | 12,120,200 |
| 2023-07-31 | 5.180 | 5.220 | 5.140 | 5.200 | 5.200 | 10,019,600 |
| 2023-07-28 | 5.150 | 5.190 | 5.110 | 5.180 | 5.180 | 6,367,286 |
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.