Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.820 | 5.850 | 5.790 | 5.840 | 5.840 | 5,056,201 |
| 2023-01-31 | 5.780 | 5.820 | 5.690 | 5.790 | 5.790 | 4,610,900 |
| 2023-01-30 | 5.700 | 5.800 | 5.680 | 5.770 | 5.770 | 7,216,032 |
| 2023-01-20 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 3,875,400 |
| 2023-01-19 | 5.500 | 5.690 | 5.460 | 5.610 | 5.610 | 6,189,200 |
| 2023-01-18 | 5.410 | 5.520 | 5.410 | 5.500 | 5.500 | 2,781,400 |
| 2023-01-17 | 5.470 | 5.480 | 5.390 | 5.430 | 5.430 | 2,130,500 |
| 2023-01-16 | 5.380 | 5.480 | 5.380 | 5.440 | 5.440 | 2,969,297 |
| 2023-01-13 | 5.410 | 5.420 | 5.360 | 5.400 | 5.400 | 2,901,797 |
| 2023-01-12 | 5.400 | 5.410 | 5.300 | 5.360 | 5.360 | 3,854,900 |
| 2023-01-11 | 5.390 | 5.440 | 5.370 | 5.380 | 5.380 | 2,589,602 |
| 2023-01-10 | 5.480 | 5.490 | 5.400 | 5.430 | 5.430 | 2,522,902 |
| 2023-01-09 | 5.480 | 5.530 | 5.450 | 5.480 | 5.480 | 2,724,500 |
| 2023-01-06 | 5.540 | 5.550 | 5.470 | 5.470 | 5.470 | 2,722,719 |
| 2023-01-05 | 5.570 | 5.570 | 5.510 | 5.510 | 5.510 | 3,171,833 |
| 2023-01-04 | 5.500 | 5.600 | 5.490 | 5.550 | 5.550 | 3,970,053 |
| 2023-01-03 | 5.430 | 5.520 | 5.400 | 5.500 | 5.500 | 4,626,636 |
| 2022-12-30 | 5.310 | 5.460 | 5.310 | 5.390 | 5.390 | 4,075,200 |
| 2022-12-29 | 5.430 | 5.430 | 5.310 | 5.310 | 5.310 | 2,415,772 |
| 2022-12-28 | 5.400 | 5.480 | 5.350 | 5.370 | 5.370 | 3,904,770 |
| 2022-12-27 | 5.340 | 5.430 | 5.340 | 5.410 | 5.410 | 3,372,570 |
| 2022-12-26 | 5.330 | 5.400 | 5.290 | 5.400 | 5.400 | 3,516,436 |
| 2022-12-23 | 5.340 | 5.370 | 5.280 | 5.330 | 5.330 | 2,785,700 |
| 2022-12-22 | 5.470 | 5.470 | 5.320 | 5.350 | 5.350 | 3,146,200 |
| 2022-12-21 | 5.480 | 5.510 | 5.400 | 5.430 | 5.430 | 3,170,600 |
| 2022-12-20 | 5.460 | 5.550 | 5.430 | 5.500 | 5.500 | 3,192,900 |
| 2022-12-19 | 5.700 | 5.700 | 5.430 | 5.480 | 5.480 | 5,676,995 |
| 2022-12-16 | 5.750 | 5.750 | 5.610 | 5.660 | 5.660 | 4,587,938 |
| 2022-12-15 | 5.880 | 5.900 | 5.690 | 5.710 | 5.710 | 7,019,900 |
| 2022-12-14 | 5.800 | 5.860 | 5.800 | 5.820 | 5.820 | 3,598,200 |
| 2022-12-13 | 5.790 | 5.860 | 5.780 | 5.830 | 5.830 | 3,922,600 |
| 2022-12-12 | 5.890 | 5.990 | 5.780 | 5.820 | 5.820 | 6,553,800 |
| 2022-12-09 | 5.880 | 5.910 | 5.830 | 5.890 | 5.890 | 3,594,134 |
| 2022-12-08 | 5.960 | 5.970 | 5.830 | 5.890 | 5.890 | 7,560,396 |
| 2022-12-07 | 5.920 | 6.010 | 5.880 | 5.970 | 5.970 | 6,315,808 |
| 2022-12-06 | 6.020 | 6.020 | 5.900 | 5.960 | 5.960 | 6,129,000 |
| 2022-12-05 | 5.990 | 6.100 | 5.960 | 6.020 | 6.020 | 7,933,860 |
| 2022-12-02 | 6.020 | 6.050 | 5.920 | 5.960 | 5.960 | 9,046,440 |
| 2022-12-01 | 6.110 | 6.250 | 5.980 | 6.010 | 6.010 | 18,521,802 |
| 2022-11-30 | 5.760 | 6.340 | 5.730 | 6.210 | 6.210 | 36,899,862 |
| 2022-11-29 | 5.760 | 5.770 | 5.710 | 5.760 | 5.760 | 4,912,100 |
| 2022-11-28 | 5.700 | 5.740 | 5.540 | 5.720 | 5.720 | 5,259,500 |
| 2022-11-25 | 5.710 | 5.750 | 5.660 | 5.720 | 5.720 | 2,874,700 |
| 2022-11-24 | 5.770 | 5.770 | 5.680 | 5.710 | 5.710 | 3,585,703 |
| 2022-11-23 | 5.660 | 5.760 | 5.600 | 5.730 | 5.730 | 5,432,320 |
| 2022-11-22 | 5.730 | 5.780 | 5.640 | 5.670 | 5.670 | 3,973,500 |
| 2022-11-21 | 5.710 | 5.740 | 5.630 | 5.730 | 5.730 | 3,677,636 |
| 2022-11-18 | 5.790 | 5.790 | 5.670 | 5.670 | 5.670 | 3,582,800 |
| 2022-11-17 | 5.700 | 5.750 | 5.600 | 5.710 | 5.710 | 3,847,600 |
| 2022-11-16 | 5.710 | 5.760 | 5.670 | 5.690 | 5.690 | 3,178,902 |
| 2022-11-15 | 5.670 | 5.720 | 5.650 | 5.710 | 5.710 | 4,342,800 |
| 2022-11-14 | 5.810 | 5.820 | 5.650 | 5.690 | 5.690 | 4,831,536 |
| 2022-11-11 | 5.880 | 5.910 | 5.780 | 5.800 | 5.800 | 6,661,602 |
| 2022-11-10 | 5.840 | 5.880 | 5.780 | 5.800 | 5.800 | 5,562,240 |
| 2022-11-09 | 5.820 | 5.910 | 5.800 | 5.850 | 5.850 | 6,123,520 |
| 2022-11-08 | 5.820 | 5.890 | 5.740 | 5.830 | 5.830 | 8,266,500 |
| 2022-11-07 | 5.640 | 5.840 | 5.630 | 5.810 | 5.810 | 15,393,987 |
| 2022-11-04 | 5.470 | 5.880 | 5.440 | 5.680 | 5.680 | 22,329,263 |
| 2022-11-03 | 5.350 | 5.430 | 5.290 | 5.390 | 5.390 | 3,489,600 |
| 2022-11-02 | 5.300 | 5.420 | 5.240 | 5.400 | 5.400 | 5,911,399 |
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.