Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.900 | 5.930 | 5.780 | 5.790 | 5.790 | 6,755,201 |
| 2022-07-29 | 5.920 | 6.120 | 5.880 | 5.930 | 5.930 | 6,926,600 |
| 2022-07-28 | 5.950 | 5.980 | 5.890 | 5.910 | 5.910 | 5,985,900 |
| 2022-07-27 | 5.990 | 6.040 | 5.870 | 5.920 | 5.920 | 5,213,000 |
| 2022-07-26 | 5.990 | 6.080 | 5.510 | 5.970 | 5.970 | 7,038,850 |
| 2022-07-25 | 6.130 | 6.180 | 5.960 | 5.990 | 5.990 | 6,881,325 |
| 2022-07-22 | 5.950 | 6.190 | 5.930 | 6.080 | 6.080 | 11,585,500 |
| 2022-07-21 | 6.010 | 6.030 | 5.910 | 5.940 | 5.940 | 6,628,500 |
| 2022-07-20 | 6.050 | 6.090 | 5.980 | 6.020 | 6.020 | 7,488,910 |
| 2022-07-19 | 6.160 | 6.160 | 5.980 | 6.050 | 6.050 | 8,776,800 |
| 2022-07-18 | 5.840 | 6.120 | 5.830 | 6.100 | 6.100 | 15,820,922 |
| 2022-07-15 | 6.050 | 6.060 | 5.800 | 5.810 | 5.810 | 9,926,202 |
| 2022-07-14 | 5.900 | 6.040 | 5.830 | 6.010 | 6.010 | 10,584,776 |
| 2022-07-13 | 5.780 | 5.990 | 5.780 | 5.920 | 5.920 | 8,939,451 |
| 2022-07-12 | 5.790 | 5.860 | 5.720 | 5.750 | 5.750 | 5,519,200 |
| 2022-07-11 | 5.790 | 5.890 | 5.730 | 5.810 | 5.810 | 6,996,450 |
| 2022-07-08 | 5.730 | 5.820 | 5.710 | 5.790 | 5.790 | 6,852,150 |
| 2022-07-07 | 5.680 | 5.780 | 5.670 | 5.750 | 5.750 | 6,022,189 |
| 2022-07-06 | 5.750 | 5.780 | 5.630 | 5.670 | 5.670 | 5,242,100 |
| 2022-07-05 | 5.760 | 5.840 | 5.710 | 5.780 | 5.780 | 7,041,600 |
| 2022-07-04 | 5.780 | 5.820 | 5.710 | 5.740 | 5.740 | 5,369,889 |
| 2022-07-01 | 5.710 | 5.850 | 5.680 | 5.770 | 5.770 | 9,745,489 |
| 2022-06-30 | 5.630 | 5.730 | 5.610 | 5.690 | 5.690 | 7,001,300 |
| 2022-06-29 | 5.630 | 5.780 | 5.560 | 5.660 | 5.660 | 9,597,480 |
| 2022-06-28 | 5.570 | 5.630 | 5.520 | 5.630 | 5.630 | 5,144,604 |
| 2022-06-27 | 5.610 | 5.620 | 5.550 | 5.570 | 5.570 | 4,306,002 |
| 2022-06-24 | 5.520 | 5.610 | 5.520 | 5.590 | 5.590 | 5,752,800 |
| 2022-06-23 | 5.520 | 5.570 | 5.470 | 5.570 | 5.570 | 5,658,700 |
| 2022-06-22 | 5.550 | 5.670 | 5.440 | 5.560 | 5.560 | 5,849,400 |
| 2022-06-21 | 5.560 | 5.590 | 5.470 | 5.520 | 5.520 | 4,652,600 |
| 2022-06-20 | 5.470 | 5.580 | 5.460 | 5.550 | 5.550 | 5,051,560 |
| 2022-06-17 | 5.490 | 5.500 | 5.400 | 5.470 | 5.470 | 4,716,160 |
| 2022-06-16 | 5.570 | 5.590 | 5.490 | 5.520 | 5.520 | 5,893,900 |
| 2022-06-15 | 5.530 | 5.640 | 5.520 | 5.560 | 5.560 | 5,563,000 |
| 2022-06-14 | 5.570 | 5.570 | 5.400 | 5.550 | 5.550 | 5,154,300 |
| 2022-06-13 | 5.610 | 5.630 | 5.510 | 5.570 | 5.570 | 5,388,300 |
| 2022-06-10 | 5.640 | 5.680 | 5.580 | 5.630 | 5.630 | 6,456,932 |
| 2022-06-09 | 5.690 | 5.740 | 5.570 | 5.600 | 5.600 | 5,154,700 |
| 2022-06-08 | 5.740 | 5.820 | 5.610 | 5.750 | 5.750 | 6,271,702 |
| 2022-06-07 | 5.790 | 5.800 | 5.670 | 5.710 | 5.710 | 6,631,000 |
| 2022-06-06 | 5.850 | 5.860 | 5.740 | 5.810 | 5.810 | 7,724,533 |
| 2022-06-02 | 5.820 | 5.930 | 5.700 | 5.850 | 5.850 | 8,500,152 |
| 2022-06-01 | 5.800 | 5.840 | 5.730 | 5.800 | 5.800 | 6,835,700 |
| 2022-05-31 | 5.800 | 5.860 | 5.730 | 5.820 | 5.820 | 6,361,905 |
| 2022-05-30 | 5.690 | 5.850 | 5.690 | 5.790 | 5.790 | 8,965,757 |
| 2022-05-27 | 5.650 | 5.720 | 5.620 | 5.660 | 5.660 | 6,910,702 |
| 2022-05-26 | 5.690 | 5.720 | 5.600 | 5.660 | 5.660 | 7,175,300 |
| 2022-05-25 | 5.510 | 5.740 | 5.510 | 5.690 | 5.690 | 9,281,700 |
| 2022-05-24 | 5.680 | 6.170 | 5.550 | 5.630 | 5.630 | 17,669,000 |
| 2022-05-23 | 5.620 | 5.650 | 5.580 | 5.630 | 5.630 | 5,886,500 |
| 2022-05-20 | 5.570 | 5.620 | 5.510 | 5.590 | 5.590 | 7,221,600 |
| 2022-05-19 | 5.440 | 5.650 | 5.370 | 5.580 | 5.580 | 8,109,300 |
| 2022-05-18 | 5.410 | 5.550 | 5.360 | 5.480 | 5.480 | 7,725,700 |
| 2022-05-17 | 5.400 | 5.420 | 5.270 | 5.350 | 5.350 | 5,837,200 |
| 2022-05-16 | 5.490 | 5.540 | 5.390 | 5.400 | 5.400 | 6,265,601 |
| 2022-05-13 | 5.460 | 5.620 | 5.460 | 5.490 | 5.490 | 6,427,800 |
| 2022-05-12 | 5.480 | 5.580 | 5.380 | 5.520 | 5.520 | 8,714,516 |
| 2022-05-11 | 5.620 | 5.700 | 5.510 | 5.520 | 5.520 | 12,044,280 |
| 2022-05-10 | 5.600 | 5.760 | 5.460 | 5.630 | 5.630 | 17,411,602 |
| 2022-05-09 | 5.180 | 5.590 | 5.170 | 5.590 | 5.590 | 8,073,800 |
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.