Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.380 | 4.480 | 4.310 | 4.340 | 4.340 | 10,816,592 |
| 2026-07-16 | 4.360 | 4.430 | 4.330 | 4.390 | 4.390 | 6,526,022 |
| 2026-07-15 | 4.320 | 4.400 | 4.300 | 4.390 | 4.390 | 8,411,600 |
| 2026-07-14 | 4.180 | 4.330 | 4.170 | 4.320 | 4.320 | 8,141,482 |
| 2026-07-13 | 4.250 | 4.270 | 4.170 | 4.200 | 4.200 | 6,843,700 |
| 2026-07-10 | 4.160 | 4.310 | 4.120 | 4.260 | 4.260 | 8,498,671 |
| 2026-07-09 | 4.220 | 4.230 | 4.100 | 4.170 | 4.170 | 6,905,100 |
| 2026-07-08 | 4.180 | 4.220 | 4.110 | 4.190 | 4.190 | 6,165,900 |
| 2026-07-07 | 4.260 | 4.270 | 4.130 | 4.180 | 4.180 | 7,162,273 |
| 2026-07-06 | 4.280 | 4.330 | 4.250 | 4.260 | 4.260 | 6,480,502 |
| 2026-07-03 | 4.190 | 4.330 | 4.170 | 4.280 | 4.280 | 9,804,500 |
| 2026-07-02 | 4.190 | 4.260 | 4.150 | 4.180 | 4.180 | 8,048,500 |
| 2026-07-01 | 4.120 | 4.240 | 4.100 | 4.170 | 4.170 | 10,501,780 |
| 2026-06-30 | 4.150 | 4.150 | 4.050 | 4.110 | 4.110 | 6,692,400 |
| 2026-06-29 | 4.140 | 4.170 | 4.020 | 4.130 | 4.130 | 8,042,302 |
| 2026-06-26 | 4.210 | 4.230 | 4.120 | 4.130 | 4.130 | 7,848,502 |
| 2026-06-25 | 4.290 | 4.310 | 4.200 | 4.230 | 4.230 | 7,367,902 |
| 2026-06-24 | 4.430 | 4.430 | 4.270 | 4.310 | 4.310 | 7,860,700 |
| 2026-06-23 | 4.410 | 4.530 | 4.390 | 4.430 | 4.430 | 9,247,400 |
| 2026-06-22 | 4.400 | 4.420 | 4.250 | 4.420 | 4.420 | 8,932,000 |
| 2026-06-18 | 4.370 | 4.420 | 4.310 | 4.420 | 4.420 | 7,921,302 |
| 2026-06-17 | 4.500 | 4.510 | 4.370 | 4.400 | 4.400 | 7,921,002 |
| 2026-06-16 | 4.520 | 4.530 | 4.470 | 4.490 | 4.490 | 7,338,403 |
| 2026-06-15 | 4.490 | 4.580 | 4.450 | 4.520 | 4.520 | 8,263,301 |
| 2026-06-12 | 4.450 | 4.510 | 4.390 | 4.490 | 4.490 | 7,967,403 |
| 2026-06-11 | 4.440 | 4.490 | 4.340 | 4.420 | 4.420 | 8,161,400 |
| 2026-06-10 | 4.550 | 4.550 | 4.420 | 4.500 | 4.500 | 8,014,148 |
| 2026-06-09 | 4.530 | 4.600 | 4.490 | 4.550 | 4.550 | 7,486,300 |
| 2026-06-08 | 4.550 | 4.630 | 4.440 | 4.520 | 4.520 | 8,902,400 |
| 2026-06-05 | 4.650 | 4.690 | 4.600 | 4.630 | 4.580 | 7,529,000 |
| 2026-06-04 | 4.700 | 4.750 | 4.610 | 4.650 | 4.600 | 8,372,102 |
| 2026-06-03 | 4.780 | 4.800 | 4.700 | 4.730 | 4.679 | 9,521,801 |
| 2026-06-02 | 4.880 | 4.900 | 4.740 | 4.790 | 4.738 | 9,193,350 |
| 2026-06-01 | 4.760 | 4.920 | 4.670 | 4.880 | 4.827 | 13,134,400 |
| 2026-05-29 | 4.840 | 4.890 | 4.730 | 4.760 | 4.760 | 10,387,987 |
| 2026-05-28 | 4.820 | 4.900 | 4.720 | 4.830 | 4.830 | 11,011,102 |
| 2026-05-27 | 5.050 | 5.160 | 4.850 | 4.870 | 4.870 | 15,647,618 |
| 2026-05-26 | 4.950 | 5.140 | 4.820 | 5.040 | 5.040 | 15,842,618 |
| 2026-05-25 | 5.000 | 5.040 | 4.910 | 4.950 | 4.950 | 7,493,000 |
| 2026-05-22 | 4.990 | 5.030 | 4.930 | 5.000 | 5.000 | 5,725,191 |
| 2026-05-21 | 5.110 | 5.160 | 4.950 | 4.960 | 4.960 | 9,357,400 |
| 2026-05-20 | 5.180 | 5.180 | 5.060 | 5.090 | 5.090 | 6,415,902 |
| 2026-05-19 | 5.150 | 5.190 | 5.120 | 5.180 | 5.180 | 5,877,640 |
| 2026-05-18 | 5.140 | 5.170 | 5.030 | 5.160 | 5.160 | 10,643,340 |
| 2026-05-15 | 5.180 | 5.220 | 5.120 | 5.130 | 5.130 | 9,891,300 |
| 2026-05-14 | 5.350 | 5.350 | 5.170 | 5.170 | 5.170 | 13,089,900 |
| 2026-05-13 | 5.280 | 5.360 | 5.250 | 5.350 | 5.350 | 11,032,659 |
| 2026-05-12 | 5.330 | 5.360 | 5.270 | 5.270 | 5.270 | 12,051,600 |
| 2026-05-11 | 5.390 | 5.410 | 5.290 | 5.340 | 5.340 | 16,182,100 |
| 2026-05-08 | 5.360 | 5.400 | 5.340 | 5.380 | 5.380 | 10,140,400 |
| 2026-05-07 | 5.380 | 5.410 | 5.330 | 5.360 | 5.360 | 12,850,900 |
| 2026-05-06 | 5.460 | 5.460 | 5.340 | 5.360 | 5.360 | 25,064,100 |
| 2026-04-30 | 5.580 | 5.590 | 5.420 | 5.430 | 5.430 | 19,838,120 |
| 2026-04-29 | 5.480 | 5.570 | 5.470 | 5.560 | 5.560 | 12,742,102 |
| 2026-04-28 | 5.400 | 5.550 | 5.370 | 5.540 | 5.540 | 16,353,623 |
| 2026-04-27 | 5.510 | 5.520 | 5.400 | 5.410 | 5.410 | 20,160,640 |
| 2026-04-24 | 5.330 | 5.570 | 5.310 | 5.540 | 5.540 | 21,251,319 |
| 2026-04-23 | 5.400 | 5.480 | 5.330 | 5.370 | 5.370 | 13,945,906 |
| 2026-04-22 | 5.250 | 5.420 | 5.240 | 5.350 | 5.350 | 13,237,601 |
| 2026-04-21 | 5.390 | 5.400 | 5.250 | 5.280 | 5.280 | 14,827,480 |
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.