Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.220 | 5.320 | 5.200 | 5.310 | 5.310 | 3,547,002 |
| 2022-10-31 | 5.130 | 5.300 | 5.060 | 5.180 | 5.180 | 4,145,900 |
| 2022-10-28 | 5.310 | 5.480 | 5.120 | 5.190 | 5.190 | 6,149,200 |
| 2022-10-27 | 5.290 | 5.430 | 5.220 | 5.350 | 5.350 | 6,798,296 |
| 2022-10-26 | 5.150 | 5.230 | 5.130 | 5.200 | 5.200 | 3,012,000 |
| 2022-10-25 | 5.120 | 5.170 | 5.040 | 5.140 | 5.140 | 2,737,400 |
| 2022-10-24 | 5.250 | 5.340 | 5.110 | 5.130 | 5.130 | 3,737,398 |
| 2022-10-21 | 5.260 | 5.290 | 5.220 | 5.230 | 5.230 | 1,905,300 |
| 2022-10-20 | 5.310 | 5.340 | 5.200 | 5.260 | 5.260 | 3,103,902 |
| 2022-10-19 | 5.380 | 5.400 | 5.300 | 5.300 | 5.300 | 2,481,962 |
| 2022-10-18 | 5.420 | 5.440 | 5.360 | 5.380 | 5.380 | 2,540,000 |
| 2022-10-17 | 5.300 | 5.420 | 5.260 | 5.390 | 5.390 | 3,938,300 |
| 2022-10-14 | 5.270 | 5.310 | 5.240 | 5.270 | 5.270 | 3,723,600 |
| 2022-10-13 | 5.180 | 5.280 | 5.180 | 5.230 | 5.230 | 2,637,600 |
| 2022-10-12 | 5.110 | 5.210 | 5.040 | 5.210 | 5.210 | 2,759,900 |
| 2022-10-11 | 5.190 | 5.190 | 4.980 | 5.110 | 5.110 | 2,972,400 |
| 2022-10-10 | 5.150 | 5.170 | 5.050 | 5.090 | 5.090 | 3,520,300 |
| 2022-09-30 | 5.150 | 5.200 | 5.100 | 5.120 | 5.120 | 2,629,952 |
| 2022-09-29 | 5.350 | 5.350 | 5.100 | 5.160 | 5.160 | 5,147,372 |
| 2022-09-28 | 5.350 | 5.420 | 5.220 | 5.240 | 5.240 | 4,002,900 |
| 2022-09-27 | 5.310 | 5.450 | 5.270 | 5.380 | 5.380 | 3,875,000 |
| 2022-09-26 | 5.460 | 5.460 | 5.270 | 5.280 | 5.280 | 5,046,102 |
| 2022-09-23 | 5.620 | 5.670 | 5.460 | 5.490 | 5.490 | 5,258,200 |
| 2022-09-22 | 5.600 | 5.790 | 5.570 | 5.630 | 5.630 | 6,490,356 |
| 2022-09-21 | 5.680 | 5.680 | 5.410 | 5.630 | 5.630 | 5,437,702 |
| 2022-09-20 | 5.640 | 5.710 | 5.550 | 5.630 | 5.630 | 4,822,726 |
| 2022-09-19 | 5.810 | 5.830 | 5.520 | 5.590 | 5.590 | 6,793,649 |
| 2022-09-16 | 5.840 | 5.950 | 5.750 | 5.750 | 5.750 | 7,019,848 |
| 2022-09-15 | 5.950 | 5.990 | 5.750 | 5.830 | 5.830 | 6,875,400 |
| 2022-09-14 | 5.950 | 5.980 | 5.800 | 5.930 | 5.930 | 6,692,900 |
| 2022-09-13 | 5.960 | 6.030 | 5.870 | 5.990 | 5.990 | 8,529,096 |
| 2022-09-09 | 5.870 | 6.050 | 5.820 | 5.910 | 5.910 | 9,690,152 |
| 2022-09-08 | 5.930 | 6.190 | 5.860 | 5.950 | 5.950 | 19,641,700 |
| 2022-09-07 | 5.670 | 6.220 | 5.640 | 5.910 | 5.910 | 18,258,066 |
| 2022-09-06 | 5.610 | 5.670 | 5.580 | 5.660 | 5.660 | 2,988,000 |
| 2022-09-05 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 3,266,400 |
| 2022-09-02 | 5.520 | 5.600 | 5.510 | 5.540 | 5.540 | 3,474,382 |
| 2022-09-01 | 5.480 | 5.590 | 5.470 | 5.470 | 5.470 | 4,479,301 |
| 2022-08-31 | 5.670 | 5.700 | 5.490 | 5.500 | 5.500 | 6,879,810 |
| 2022-08-30 | 5.730 | 5.800 | 5.590 | 5.690 | 5.690 | 5,192,410 |
| 2022-08-29 | 5.650 | 5.740 | 5.410 | 5.730 | 5.730 | 4,682,699 |
| 2022-08-26 | 5.850 | 5.900 | 5.700 | 5.710 | 5.710 | 5,482,902 |
| 2022-08-25 | 5.780 | 5.860 | 5.660 | 5.720 | 5.720 | 4,490,900 |
| 2022-08-24 | 5.880 | 5.910 | 5.720 | 5.750 | 5.750 | 5,843,800 |
| 2022-08-23 | 5.810 | 5.930 | 5.770 | 5.890 | 5.890 | 5,533,701 |
| 2022-08-22 | 5.750 | 5.840 | 5.660 | 5.820 | 5.820 | 5,063,402 |
| 2022-08-19 | 5.770 | 5.830 | 5.700 | 5.760 | 5.760 | 5,577,416 |
| 2022-08-18 | 5.790 | 5.790 | 5.720 | 5.770 | 5.770 | 2,734,200 |
| 2022-08-17 | 5.740 | 5.840 | 5.710 | 5.740 | 5.740 | 4,053,803 |
| 2022-08-16 | 5.640 | 5.710 | 5.630 | 5.710 | 5.710 | 3,955,800 |
| 2022-08-15 | 5.680 | 5.680 | 5.560 | 5.640 | 5.640 | 3,691,205 |
| 2022-08-12 | 5.590 | 5.740 | 5.570 | 5.640 | 5.640 | 5,228,501 |
| 2022-08-11 | 5.510 | 5.580 | 5.510 | 5.580 | 5.580 | 3,213,350 |
| 2022-08-10 | 5.540 | 5.550 | 5.470 | 5.520 | 5.520 | 2,509,350 |
| 2022-08-09 | 5.570 | 5.590 | 5.510 | 5.520 | 5.520 | 2,546,700 |
| 2022-08-08 | 5.560 | 5.580 | 5.510 | 5.570 | 5.570 | 2,135,200 |
| 2022-08-05 | 5.530 | 5.650 | 5.460 | 5.570 | 5.570 | 4,181,000 |
| 2022-08-04 | 5.420 | 5.530 | 5.400 | 5.520 | 5.520 | 5,344,550 |
| 2022-08-03 | 5.380 | 5.550 | 5.350 | 5.370 | 5.370 | 6,229,327 |
| 2022-08-02 | 5.770 | 5.800 | 5.300 | 5.390 | 5.390 | 13,769,060 |
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.