Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.730 | 5.820 | 5.680 | 5.770 | 5.770 | 4,150,913 |
| 2022-01-28 | 5.520 | 5.680 | 5.510 | 5.660 | 5.660 | 4,701,966 |
| 2022-01-27 | 5.690 | 5.710 | 5.500 | 5.510 | 5.510 | 4,511,616 |
| 2022-01-26 | 5.570 | 5.690 | 5.570 | 5.670 | 5.670 | 5,074,818 |
| 2022-01-25 | 6.080 | 6.090 | 5.560 | 5.570 | 5.570 | 10,301,047 |
| 2022-01-24 | 6.100 | 6.120 | 6.010 | 6.040 | 6.040 | 4,976,301 |
| 2022-01-21 | 6.080 | 6.190 | 6.030 | 6.160 | 6.160 | 5,236,802 |
| 2022-01-20 | 6.380 | 6.380 | 6.090 | 6.120 | 6.120 | 13,242,822 |
| 2022-01-19 | 6.190 | 6.390 | 6.160 | 6.390 | 6.390 | 9,056,006 |
| 2022-01-18 | 6.320 | 6.350 | 6.180 | 6.230 | 6.230 | 8,891,220 |
| 2022-01-17 | 6.090 | 6.450 | 6.080 | 6.310 | 6.310 | 13,242,977 |
| 2022-01-14 | 6.180 | 6.200 | 6.040 | 6.040 | 6.040 | 8,016,727 |
| 2022-01-13 | 6.290 | 6.330 | 6.200 | 6.220 | 6.220 | 5,691,697 |
| 2022-01-12 | 6.210 | 6.310 | 6.210 | 6.290 | 6.290 | 6,168,211 |
| 2022-01-11 | 6.220 | 6.350 | 6.180 | 6.260 | 6.260 | 8,291,004 |
| 2022-01-10 | 6.140 | 6.270 | 6.060 | 6.240 | 6.240 | 7,165,602 |
| 2022-01-07 | 6.300 | 6.330 | 6.150 | 6.170 | 6.170 | 9,221,520 |
| 2022-01-06 | 6.230 | 6.400 | 6.200 | 6.310 | 6.310 | 10,763,579 |
| 2022-01-05 | 6.310 | 6.350 | 6.130 | 6.210 | 6.210 | 11,019,300 |
| 2022-01-04 | 6.290 | 6.450 | 6.220 | 6.370 | 6.370 | 15,470,562 |
| 2021-12-31 | 6.250 | 6.360 | 6.110 | 6.190 | 6.190 | 16,492,645 |
| 2021-12-30 | 6.020 | 6.040 | 5.980 | 6.000 | 6.000 | 5,724,801 |
| 2021-12-29 | 6.000 | 6.080 | 5.940 | 6.010 | 6.010 | 6,234,400 |
| 2021-12-28 | 6.040 | 6.080 | 5.940 | 6.020 | 6.020 | 4,415,200 |
| 2021-12-27 | 5.970 | 6.070 | 5.900 | 6.000 | 6.000 | 6,101,304 |
| 2021-12-24 | 6.150 | 6.220 | 5.980 | 5.980 | 5.980 | 10,992,600 |
| 2021-12-23 | 6.250 | 6.260 | 6.110 | 6.140 | 6.140 | 11,674,501 |
| 2021-12-22 | 6.320 | 6.630 | 6.200 | 6.260 | 6.260 | 20,917,724 |
| 2021-12-21 | 6.020 | 6.140 | 6.020 | 6.110 | 6.110 | 12,125,226 |
| 2021-12-20 | 6.180 | 6.240 | 6.080 | 6.110 | 6.110 | 26,465,804 |
| 2021-12-17 | 6.510 | 6.840 | 6.300 | 6.300 | 6.300 | 45,241,697 |
| 2021-12-16 | 6.010 | 6.300 | 6.010 | 6.220 | 6.220 | 18,562,422 |
| 2021-12-15 | 5.820 | 6.140 | 5.820 | 6.030 | 6.030 | 17,981,716 |
| 2021-12-14 | 5.830 | 5.840 | 5.760 | 5.800 | 5.800 | 4,968,800 |
| 2021-12-13 | 5.820 | 5.880 | 5.780 | 5.840 | 5.840 | 5,870,102 |
| 2021-12-10 | 5.840 | 5.910 | 5.750 | 5.800 | 5.800 | 6,968,500 |
| 2021-12-09 | 5.900 | 5.900 | 5.810 | 5.870 | 5.870 | 5,744,500 |
| 2021-12-08 | 5.850 | 5.920 | 5.830 | 5.880 | 5.880 | 5,135,241 |
| 2021-12-07 | 6.020 | 6.080 | 5.800 | 5.880 | 5.880 | 9,145,977 |
| 2021-12-06 | 6.060 | 6.120 | 6.000 | 6.010 | 6.010 | 7,804,281 |
| 2021-12-03 | 5.990 | 6.100 | 5.930 | 6.060 | 6.060 | 7,075,800 |
| 2021-12-02 | 6.080 | 6.140 | 5.980 | 6.000 | 6.000 | 8,099,116 |
| 2021-12-01 | 6.070 | 6.120 | 6.010 | 6.120 | 6.120 | 8,574,500 |
| 2021-11-30 | 5.910 | 6.120 | 5.870 | 6.040 | 6.040 | 10,404,338 |
| 2021-11-29 | 5.940 | 5.960 | 5.860 | 5.910 | 5.910 | 7,313,302 |
| 2021-11-26 | 5.890 | 6.130 | 5.840 | 6.030 | 6.030 | 14,470,106 |
| 2021-11-25 | 5.900 | 6.160 | 5.820 | 5.940 | 5.940 | 12,341,202 |
| 2021-11-24 | 5.840 | 5.930 | 5.780 | 5.880 | 5.880 | 6,786,718 |
| 2021-11-23 | 5.870 | 5.880 | 5.780 | 5.850 | 5.850 | 5,800,702 |
| 2021-11-22 | 5.820 | 5.890 | 5.750 | 5.830 | 5.830 | 5,968,301 |
| 2021-11-19 | 5.780 | 5.920 | 5.780 | 5.860 | 5.860 | 7,312,326 |
| 2021-11-18 | 5.900 | 6.200 | 5.850 | 5.870 | 5.870 | 13,861,200 |
| 2021-11-17 | 5.760 | 5.850 | 5.760 | 5.820 | 5.820 | 4,899,186 |
| 2021-11-16 | 5.910 | 5.970 | 5.790 | 5.810 | 5.810 | 7,639,226 |
| 2021-11-15 | 5.880 | 5.960 | 5.780 | 5.950 | 5.950 | 10,755,500 |
| 2021-11-12 | 5.760 | 5.890 | 5.710 | 5.840 | 5.840 | 9,796,100 |
| 2021-11-11 | 5.920 | 6.050 | 5.780 | 5.810 | 5.810 | 12,426,465 |
| 2021-11-10 | 5.760 | 5.890 | 5.610 | 5.860 | 5.860 | 16,048,128 |
| 2021-11-09 | 5.840 | 5.930 | 5.700 | 5.780 | 5.780 | 24,041,759 |
| 2021-11-08 | 5.230 | 5.680 | 5.230 | 5.680 | 5.680 | 13,719,217 |
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.