Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.180 | 5.590 | 5.170 | 5.590 | 5.590 | 8,073,800 |
| 2022-05-06 | 5.010 | 5.160 | 4.910 | 5.080 | 5.080 | 6,839,302 |
| 2022-05-05 | 5.230 | 5.250 | 5.020 | 5.140 | 5.140 | 7,828,900 |
| 2022-04-29 | 5.220 | 5.260 | 5.130 | 5.220 | 5.220 | 8,577,816 |
| 2022-04-28 | 5.100 | 5.340 | 4.910 | 5.150 | 5.150 | 11,050,707 |
| 2022-04-27 | 5.020 | 5.250 | 4.870 | 5.110 | 5.110 | 17,423,611 |
| 2022-04-26 | 5.910 | 5.950 | 5.380 | 5.410 | 5.410 | 20,245,735 |
| 2022-04-25 | 5.800 | 6.360 | 5.520 | 5.980 | 5.980 | 34,216,360 |
| 2022-04-22 | 5.360 | 5.790 | 5.300 | 5.790 | 5.790 | 12,480,003 |
| 2022-04-21 | 5.490 | 5.520 | 5.240 | 5.260 | 5.260 | 8,354,200 |
| 2022-04-20 | 5.590 | 5.640 | 5.460 | 5.540 | 5.540 | 6,048,200 |
| 2022-04-19 | 5.610 | 5.630 | 5.520 | 5.580 | 5.580 | 5,706,200 |
| 2022-04-18 | 5.450 | 5.560 | 5.340 | 5.550 | 5.550 | 7,007,700 |
| 2022-04-15 | 5.630 | 5.650 | 5.430 | 5.460 | 5.460 | 11,155,328 |
| 2022-04-14 | 5.620 | 5.720 | 5.610 | 5.620 | 5.620 | 8,313,669 |
| 2022-04-13 | 5.830 | 5.830 | 5.580 | 5.610 | 5.610 | 13,450,800 |
| 2022-04-12 | 5.830 | 5.890 | 5.600 | 5.890 | 5.890 | 18,419,060 |
| 2022-04-11 | 5.980 | 6.230 | 5.830 | 5.900 | 5.900 | 25,661,772 |
| 2022-04-08 | 7.360 | 7.360 | 6.150 | 6.200 | 6.200 | 46,703,356 |
| 2022-04-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-04-06 | 6.520 | 6.840 | 6.500 | 6.700 | 6.700 | 32,325,862 |
| 2022-04-01 | 6.200 | 6.610 | 6.160 | 6.460 | 6.460 | 38,690,536 |
| 2022-03-31 | 6.180 | 6.510 | 6.120 | 6.320 | 6.320 | 42,247,010 |
| 2022-03-30 | 5.890 | 5.960 | 5.870 | 5.920 | 5.920 | 4,291,400 |
| 2022-03-29 | 5.950 | 5.950 | 5.800 | 5.860 | 5.860 | 3,925,300 |
| 2022-03-28 | 5.860 | 5.970 | 5.740 | 5.910 | 5.910 | 4,823,803 |
| 2022-03-25 | 5.880 | 5.950 | 5.840 | 5.850 | 5.850 | 4,073,102 |
| 2022-03-24 | 5.920 | 5.970 | 5.840 | 5.910 | 5.910 | 4,357,600 |
| 2022-03-23 | 6.000 | 6.080 | 5.950 | 5.960 | 5.960 | 4,363,900 |
| 2022-03-22 | 6.060 | 6.100 | 5.940 | 6.020 | 6.020 | 6,358,500 |
| 2022-03-21 | 6.010 | 6.030 | 5.920 | 6.030 | 6.030 | 7,623,902 |
| 2022-03-18 | 5.590 | 5.990 | 5.570 | 5.910 | 5.910 | 11,140,975 |
| 2022-03-17 | 5.620 | 5.710 | 5.560 | 5.600 | 5.600 | 6,860,049 |
| 2022-03-16 | 5.550 | 5.670 | 5.300 | 5.570 | 5.570 | 7,959,700 |
| 2022-03-15 | 5.910 | 5.950 | 5.460 | 5.490 | 5.490 | 10,631,600 |
| 2022-03-14 | 6.210 | 6.220 | 5.890 | 5.900 | 5.900 | 8,036,002 |
| 2022-03-11 | 6.070 | 6.210 | 5.930 | 6.190 | 6.190 | 6,121,900 |
| 2022-03-10 | 6.090 | 6.190 | 6.050 | 6.120 | 6.120 | 6,227,640 |
| 2022-03-09 | 6.040 | 6.120 | 5.730 | 5.980 | 5.980 | 9,154,642 |
| 2022-03-08 | 6.230 | 6.260 | 6.000 | 6.030 | 6.030 | 7,869,100 |
| 2022-03-07 | 6.280 | 6.390 | 6.230 | 6.270 | 6.270 | 7,155,324 |
| 2022-03-04 | 6.430 | 6.450 | 6.280 | 6.320 | 6.320 | 7,253,420 |
| 2022-03-03 | 6.360 | 6.450 | 6.340 | 6.400 | 6.400 | 9,142,100 |
| 2022-03-02 | 6.340 | 6.370 | 6.270 | 6.350 | 6.350 | 5,247,800 |
| 2022-03-01 | 6.310 | 6.360 | 6.270 | 6.340 | 6.340 | 6,417,100 |
| 2022-02-28 | 6.170 | 6.350 | 6.110 | 6.330 | 6.330 | 9,671,300 |
| 2022-02-25 | 6.240 | 6.270 | 6.130 | 6.210 | 6.210 | 7,214,500 |
| 2022-02-24 | 6.320 | 6.370 | 6.050 | 6.170 | 6.170 | 11,608,516 |
| 2022-02-23 | 6.360 | 6.410 | 6.280 | 6.320 | 6.320 | 7,823,720 |
| 2022-02-22 | 6.370 | 6.540 | 6.330 | 6.370 | 6.370 | 10,248,402 |
| 2022-02-21 | 6.410 | 6.420 | 6.290 | 6.410 | 6.410 | 9,872,922 |
| 2022-02-18 | 6.260 | 6.430 | 6.180 | 6.370 | 6.370 | 16,898,403 |
| 2022-02-17 | 6.140 | 6.500 | 6.100 | 6.400 | 6.400 | 24,806,202 |
| 2022-02-16 | 5.960 | 6.150 | 5.960 | 6.130 | 6.130 | 6,528,704 |
| 2022-02-15 | 5.970 | 6.050 | 5.920 | 5.960 | 5.960 | 3,638,100 |
| 2022-02-14 | 6.010 | 6.040 | 5.960 | 5.970 | 5.970 | 3,930,600 |
| 2022-02-11 | 6.090 | 6.120 | 5.980 | 6.010 | 6.010 | 5,075,204 |
| 2022-02-10 | 6.060 | 6.190 | 6.040 | 6.080 | 6.080 | 6,678,100 |
| 2022-02-09 | 5.980 | 6.060 | 5.920 | 6.050 | 6.050 | 4,907,604 |
| 2022-02-08 | 5.780 | 6.010 | 5.770 | 5.960 | 5.960 | 5,929,863 |
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.