Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.960 | 5.060 | 4.920 | 5.040 | 5.040 | 5,941,404 |
| 2023-04-26 | 4.900 | 4.970 | 4.880 | 4.960 | 4.960 | 4,717,300 |
| 2023-04-25 | 4.940 | 4.970 | 4.860 | 4.920 | 4.920 | 5,827,630 |
| 2023-04-24 | 4.910 | 5.010 | 4.850 | 4.940 | 4.940 | 7,686,461 |
| 2023-04-21 | 5.040 | 5.070 | 4.900 | 4.910 | 4.910 | 11,509,871 |
| 2023-04-20 | 5.100 | 5.120 | 5.040 | 5.050 | 5.050 | 6,335,415 |
| 2023-04-19 | 5.150 | 5.150 | 5.090 | 5.100 | 5.100 | 5,957,160 |
| 2023-04-18 | 5.160 | 5.170 | 5.110 | 5.140 | 5.140 | 8,571,607 |
| 2023-04-17 | 5.180 | 5.190 | 5.140 | 5.190 | 5.190 | 4,630,198 |
| 2023-04-14 | 5.220 | 5.230 | 5.140 | 5.160 | 5.160 | 8,024,351 |
| 2023-04-13 | 5.190 | 5.240 | 5.180 | 5.200 | 5.200 | 6,038,500 |
| 2023-04-12 | 5.190 | 5.250 | 5.160 | 5.200 | 5.200 | 6,830,900 |
| 2023-04-11 | 5.150 | 5.200 | 5.130 | 5.180 | 5.180 | 5,308,000 |
| 2023-04-10 | 5.180 | 5.220 | 5.120 | 5.170 | 5.170 | 10,909,681 |
| 2023-04-07 | 5.130 | 5.190 | 5.100 | 5.180 | 5.180 | 5,806,196 |
| 2023-04-06 | 5.190 | 5.190 | 5.090 | 5.140 | 5.140 | 6,449,968 |
| 2023-04-04 | 5.260 | 5.270 | 5.160 | 5.190 | 5.190 | 7,123,983 |
| 2023-04-03 | 5.240 | 5.270 | 5.200 | 5.270 | 5.270 | 6,499,185 |
| 2023-03-31 | 5.170 | 5.240 | 5.150 | 5.230 | 5.230 | 4,419,720 |
| 2023-03-30 | 5.250 | 5.260 | 5.160 | 5.180 | 5.180 | 5,992,020 |
| 2023-03-29 | 5.340 | 5.340 | 5.210 | 5.230 | 5.230 | 8,422,700 |
| 2023-03-28 | 5.340 | 5.360 | 5.320 | 5.330 | 5.330 | 6,832,920 |
| 2023-03-27 | 5.400 | 5.400 | 5.310 | 5.340 | 5.340 | 7,135,700 |
| 2023-03-24 | 5.440 | 5.440 | 5.350 | 5.380 | 5.380 | 7,027,057 |
| 2023-03-23 | 5.380 | 5.430 | 5.360 | 5.410 | 5.410 | 8,061,221 |
| 2023-03-22 | 5.430 | 5.440 | 5.370 | 5.400 | 5.400 | 6,313,467 |
| 2023-03-21 | 5.350 | 5.400 | 5.310 | 5.390 | 5.390 | 9,076,752 |
| 2023-03-20 | 5.360 | 5.410 | 5.310 | 5.340 | 5.340 | 9,817,004 |
| 2023-03-17 | 5.350 | 5.400 | 5.330 | 5.340 | 5.340 | 6,355,200 |
| 2023-03-16 | 5.360 | 5.400 | 5.320 | 5.330 | 5.330 | 7,901,997 |
| 2023-03-15 | 5.330 | 5.430 | 5.320 | 5.410 | 5.410 | 13,280,177 |
| 2023-03-14 | 5.390 | 5.420 | 5.270 | 5.320 | 5.320 | 13,145,540 |
| 2023-03-13 | 5.430 | 5.470 | 5.380 | 5.420 | 5.420 | 8,386,902 |
| 2023-03-10 | 5.490 | 5.500 | 5.420 | 5.460 | 5.460 | 10,388,960 |
| 2023-03-09 | 5.460 | 5.520 | 5.420 | 5.490 | 5.490 | 17,127,833 |
| 2023-03-08 | 5.340 | 5.470 | 5.310 | 5.460 | 5.460 | 18,264,772 |
| 2023-03-07 | 5.920 | 5.920 | 5.420 | 5.450 | 5.450 | 60,614,955 |
| 2023-03-06 | 5.940 | 6.030 | 5.930 | 6.020 | 6.020 | 6,678,500 |
| 2023-03-03 | 5.930 | 5.970 | 5.910 | 5.950 | 5.950 | 3,003,520 |
| 2023-03-02 | 5.930 | 6.000 | 5.900 | 5.940 | 5.940 | 4,546,800 |
| 2023-03-01 | 5.920 | 5.960 | 5.900 | 5.930 | 5.930 | 3,231,944 |
| 2023-02-28 | 5.850 | 5.930 | 5.830 | 5.930 | 5.930 | 4,729,902 |
| 2023-02-27 | 5.890 | 5.910 | 5.810 | 5.810 | 5.810 | 3,643,800 |
| 2023-02-24 | 5.930 | 5.970 | 5.860 | 5.900 | 5.900 | 3,222,900 |
| 2023-02-23 | 5.910 | 5.960 | 5.900 | 5.950 | 5.950 | 4,526,902 |
| 2023-02-22 | 5.890 | 5.940 | 5.880 | 5.920 | 5.920 | 3,241,810 |
| 2023-02-21 | 5.880 | 5.950 | 5.840 | 5.940 | 5.940 | 4,154,302 |
| 2023-02-20 | 5.850 | 5.880 | 5.790 | 5.870 | 5.870 | 5,057,249 |
| 2023-02-17 | 5.840 | 5.910 | 5.800 | 5.850 | 5.850 | 5,339,626 |
| 2023-02-16 | 5.990 | 5.990 | 5.780 | 5.820 | 5.820 | 6,420,500 |
| 2023-02-15 | 5.970 | 5.970 | 5.890 | 5.950 | 5.950 | 4,840,928 |
| 2023-02-14 | 5.940 | 5.980 | 5.910 | 5.940 | 5.940 | 5,101,965 |
| 2023-02-13 | 6.010 | 6.030 | 5.910 | 5.920 | 5.920 | 7,584,700 |
| 2023-02-10 | 5.920 | 6.050 | 5.910 | 6.010 | 6.010 | 6,924,402 |
| 2023-02-09 | 5.890 | 5.960 | 5.840 | 5.920 | 5.920 | 4,127,112 |
| 2023-02-08 | 5.930 | 5.980 | 5.900 | 5.910 | 5.910 | 4,790,004 |
| 2023-02-07 | 5.860 | 5.950 | 5.820 | 5.930 | 5.930 | 5,550,800 |
| 2023-02-06 | 5.830 | 5.890 | 5.770 | 5.860 | 5.860 | 5,043,560 |
| 2023-02-03 | 5.850 | 5.850 | 5.740 | 5.830 | 5.830 | 5,211,000 |
| 2023-02-02 | 5.860 | 5.870 | 5.790 | 5.820 | 5.820 | 4,981,904 |
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.