Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.180 | 5.210 | 5.130 | 5.160 | 5.160 | 6,175,400 |
| 2023-07-26 | 5.160 | 5.210 | 5.150 | 5.170 | 5.170 | 8,001,200 |
| 2023-07-25 | 5.180 | 5.190 | 5.130 | 5.160 | 5.160 | 5,908,004 |
| 2023-07-24 | 5.130 | 5.180 | 5.120 | 5.150 | 5.150 | 4,242,720 |
| 2023-07-21 | 5.100 | 5.190 | 5.090 | 5.160 | 5.160 | 6,923,100 |
| 2023-07-20 | 5.220 | 5.230 | 5.120 | 5.120 | 5.120 | 8,417,053 |
| 2023-07-19 | 5.150 | 5.310 | 5.150 | 5.210 | 5.210 | 13,138,220 |
| 2023-07-18 | 5.200 | 5.220 | 5.090 | 5.190 | 5.190 | 13,713,656 |
| 2023-07-17 | 5.090 | 5.250 | 5.090 | 5.180 | 5.180 | 17,945,066 |
| 2023-07-14 | 5.020 | 5.150 | 4.970 | 5.110 | 5.110 | 19,504,589 |
| 2023-07-13 | 5.010 | 5.140 | 4.950 | 5.020 | 5.020 | 25,621,842 |
| 2023-07-12 | 4.890 | 4.890 | 4.810 | 4.830 | 4.830 | 3,469,061 |
| 2023-07-11 | 4.850 | 4.890 | 4.840 | 4.870 | 4.870 | 3,405,200 |
| 2023-07-10 | 4.860 | 4.880 | 4.840 | 4.870 | 4.870 | 3,366,201 |
| 2023-07-07 | 4.820 | 4.850 | 4.800 | 4.840 | 4.840 | 3,661,900 |
| 2023-07-06 | 4.860 | 4.860 | 4.790 | 4.820 | 4.820 | 3,392,107 |
| 2023-07-05 | 4.860 | 4.860 | 4.830 | 4.850 | 4.850 | 3,134,940 |
| 2023-07-04 | 4.860 | 4.860 | 4.820 | 4.840 | 4.840 | 2,784,000 |
| 2023-07-03 | 4.820 | 4.870 | 4.820 | 4.840 | 4.840 | 3,351,400 |
| 2023-06-30 | 4.800 | 4.830 | 4.780 | 4.820 | 4.820 | 3,959,180 |
| 2023-06-29 | 4.780 | 4.810 | 4.770 | 4.780 | 4.780 | 3,733,183 |
| 2023-06-28 | 4.710 | 4.790 | 4.660 | 4.780 | 4.780 | 3,786,202 |
| 2023-06-27 | 4.620 | 4.720 | 4.620 | 4.720 | 4.720 | 4,235,700 |
| 2023-06-26 | 4.700 | 4.710 | 4.580 | 4.610 | 4.610 | 5,292,830 |
| 2023-06-21 | 4.710 | 4.720 | 4.660 | 4.710 | 4.710 | 4,330,861 |
| 2023-06-20 | 4.770 | 4.780 | 4.690 | 4.700 | 4.700 | 6,336,206 |
| 2023-06-19 | 4.840 | 4.850 | 4.770 | 4.780 | 4.780 | 4,939,500 |
| 2023-06-16 | 4.830 | 4.860 | 4.820 | 4.850 | 4.850 | 3,844,602 |
| 2023-06-15 | 4.820 | 4.830 | 4.780 | 4.830 | 4.830 | 4,460,000 |
| 2023-06-14 | 4.840 | 4.860 | 4.800 | 4.820 | 4.820 | 4,287,200 |
| 2023-06-13 | 4.860 | 4.860 | 4.810 | 4.820 | 4.820 | 3,802,700 |
| 2023-06-12 | 4.860 | 4.860 | 4.760 | 4.820 | 4.820 | 6,573,650 |
| 2023-06-09 | 4.830 | 4.860 | 4.820 | 4.860 | 4.860 | 3,967,940 |
| 2023-06-08 | 4.850 | 4.850 | 4.810 | 4.820 | 4.820 | 4,485,304 |
| 2023-06-07 | 4.850 | 4.870 | 4.820 | 4.850 | 4.850 | 4,607,502 |
| 2023-06-06 | 4.960 | 4.970 | 4.840 | 4.850 | 4.850 | 7,382,200 |
| 2023-06-05 | 4.970 | 4.970 | 4.930 | 4.970 | 4.970 | 3,061,802 |
| 2023-06-02 | 4.930 | 4.960 | 4.920 | 4.950 | 4.950 | 3,794,482 |
| 2023-06-01 | 4.970 | 4.970 | 4.900 | 4.930 | 4.930 | 4,223,000 |
| 2023-05-31 | 5.010 | 5.010 | 4.950 | 4.960 | 4.960 | 3,622,200 |
| 2023-05-30 | 5.000 | 5.030 | 4.950 | 5.000 | 5.000 | 2,702,400 |
| 2023-05-29 | 5.050 | 5.060 | 4.980 | 4.990 | 4.990 | 2,984,520 |
| 2023-05-26 | 5.030 | 5.060 | 4.980 | 5.040 | 5.040 | 4,045,199 |
| 2023-05-25 | 5.000 | 5.080 | 5.000 | 5.060 | 5.060 | 4,781,920 |
| 2023-05-24 | 5.060 | 5.080 | 5.000 | 5.020 | 5.020 | 3,684,600 |
| 2023-05-23 | 5.130 | 5.150 | 5.070 | 5.080 | 5.080 | 3,715,500 |
| 2023-05-22 | 5.110 | 5.130 | 5.090 | 5.120 | 5.120 | 3,273,200 |
| 2023-05-19 | 5.150 | 5.150 | 5.110 | 5.110 | 5.110 | 2,956,496 |
| 2023-05-18 | 5.170 | 5.190 | 5.140 | 5.150 | 5.150 | 3,550,400 |
| 2023-05-17 | 5.140 | 5.170 | 5.090 | 5.170 | 5.170 | 4,498,200 |
| 2023-05-16 | 5.160 | 5.180 | 5.120 | 5.140 | 5.140 | 3,941,620 |
| 2023-05-15 | 5.160 | 5.180 | 5.080 | 5.150 | 5.150 | 5,585,304 |
| 2023-05-12 | 5.160 | 5.210 | 5.140 | 5.160 | 5.160 | 6,607,500 |
| 2023-05-11 | 5.100 | 5.160 | 5.090 | 5.160 | 5.160 | 6,290,200 |
| 2023-05-10 | 5.080 | 5.130 | 5.070 | 5.110 | 5.110 | 4,233,900 |
| 2023-05-09 | 5.110 | 5.160 | 5.090 | 5.100 | 5.100 | 7,241,244 |
| 2023-05-08 | 5.100 | 5.140 | 5.090 | 5.120 | 5.120 | 4,740,286 |
| 2023-05-05 | 5.110 | 5.110 | 5.050 | 5.100 | 5.100 | 5,128,410 |
| 2023-05-04 | 5.060 | 5.140 | 5.040 | 5.110 | 5.110 | 10,695,300 |
| 2023-04-28 | 5.040 | 5.080 | 5.020 | 5.070 | 5.070 | 4,140,710 |
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.