Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.340 | 5.400 | 5.240 | 5.370 | 5.370 | 12,903,420 |
| 2026-04-17 | 5.430 | 5.430 | 5.340 | 5.370 | 5.370 | 5,759,540 |
| 2026-04-16 | 5.350 | 5.440 | 5.310 | 5.440 | 5.440 | 7,092,140 |
| 2026-04-15 | 5.400 | 5.410 | 5.320 | 5.340 | 5.340 | 8,079,500 |
| 2026-04-14 | 5.430 | 5.460 | 5.340 | 5.400 | 5.400 | 7,112,400 |
| 2026-04-13 | 5.460 | 5.510 | 5.340 | 5.400 | 5.400 | 10,136,900 |
| 2026-04-10 | 5.500 | 5.600 | 5.470 | 5.520 | 5.520 | 8,507,801 |
| 2026-04-09 | 5.470 | 5.570 | 5.430 | 5.500 | 5.500 | 10,084,600 |
| 2026-04-08 | 5.340 | 5.500 | 5.330 | 5.490 | 5.490 | 9,998,124 |
| 2026-04-07 | 5.160 | 5.310 | 5.160 | 5.270 | 5.270 | 10,366,800 |
| 2026-04-03 | 5.360 | 5.380 | 5.130 | 5.140 | 5.140 | 8,783,402 |
| 2026-04-02 | 5.460 | 5.500 | 5.300 | 5.360 | 5.360 | 7,237,042 |
| 2026-04-01 | 5.460 | 5.540 | 5.430 | 5.480 | 5.480 | 8,916,900 |
| 2026-03-31 | 5.480 | 5.510 | 5.370 | 5.380 | 5.380 | 7,604,400 |
| 2026-03-30 | 5.390 | 5.480 | 5.310 | 5.460 | 5.460 | 9,739,202 |
| 2026-03-27 | 5.430 | 5.530 | 5.430 | 5.480 | 5.480 | 10,046,100 |
| 2026-03-26 | 5.550 | 5.600 | 5.410 | 5.480 | 5.480 | 12,154,100 |
| 2026-03-25 | 5.380 | 5.610 | 5.330 | 5.550 | 5.550 | 15,505,173 |
| 2026-03-24 | 5.160 | 5.390 | 5.140 | 5.390 | 5.390 | 13,521,380 |
| 2026-03-23 | 5.300 | 5.350 | 5.000 | 5.070 | 5.070 | 15,872,800 |
| 2026-03-20 | 5.570 | 5.610 | 5.400 | 5.410 | 5.410 | 10,469,100 |
| 2026-03-19 | 5.620 | 5.670 | 5.520 | 5.550 | 5.550 | 7,874,500 |
| 2026-03-18 | 5.650 | 5.690 | 5.600 | 5.680 | 5.680 | 7,524,000 |
| 2026-03-17 | 5.740 | 5.760 | 5.660 | 5.660 | 5.660 | 8,736,000 |
| 2026-03-16 | 5.820 | 5.850 | 5.660 | 5.720 | 5.720 | 12,227,000 |
| 2026-03-13 | 5.860 | 5.930 | 5.820 | 5.840 | 5.840 | 10,162,400 |
| 2026-03-12 | 5.860 | 5.930 | 5.830 | 5.880 | 5.880 | 9,838,600 |
| 2026-03-11 | 5.870 | 5.890 | 5.770 | 5.870 | 5.870 | 10,236,500 |
| 2026-03-10 | 5.890 | 5.950 | 5.850 | 5.870 | 5.870 | 9,879,820 |
| 2026-03-09 | 5.910 | 5.930 | 5.800 | 5.870 | 5.870 | 12,798,740 |
| 2026-03-06 | 5.850 | 5.960 | 5.850 | 5.950 | 5.950 | 11,618,100 |
| 2026-03-05 | 5.840 | 5.920 | 5.830 | 5.870 | 5.870 | 10,926,020 |
| 2026-03-04 | 5.730 | 5.840 | 5.700 | 5.780 | 5.780 | 13,416,186 |
| 2026-03-03 | 5.940 | 5.990 | 5.790 | 5.800 | 5.800 | 14,340,177 |
| 2026-03-02 | 6.000 | 6.050 | 5.880 | 5.960 | 5.960 | 22,372,513 |
| 2026-02-27 | 5.960 | 6.180 | 5.930 | 6.140 | 6.140 | 27,733,740 |
| 2026-02-26 | 5.840 | 6.080 | 5.840 | 5.980 | 5.980 | 23,509,681 |
| 2026-02-25 | 5.870 | 5.900 | 5.760 | 5.810 | 5.810 | 14,387,100 |
| 2026-02-24 | 5.630 | 5.950 | 5.620 | 5.870 | 5.870 | 21,856,733 |
| 2026-02-13 | 5.610 | 5.660 | 5.580 | 5.590 | 5.590 | 8,783,800 |
| 2026-02-12 | 5.730 | 5.750 | 5.620 | 5.640 | 5.640 | 8,209,999 |
| 2026-02-11 | 5.710 | 5.750 | 5.670 | 5.710 | 5.710 | 6,796,800 |
| 2026-02-10 | 5.770 | 5.770 | 5.680 | 5.710 | 5.710 | 7,989,322 |
| 2026-02-09 | 5.820 | 5.830 | 5.710 | 5.740 | 5.740 | 12,324,150 |
| 2026-02-06 | 5.770 | 5.820 | 5.730 | 5.790 | 5.790 | 10,176,222 |
| 2026-02-05 | 5.810 | 5.830 | 5.750 | 5.780 | 5.780 | 8,411,702 |
| 2026-02-04 | 5.680 | 5.850 | 5.660 | 5.800 | 5.800 | 13,825,100 |
| 2026-02-03 | 5.700 | 5.770 | 5.650 | 5.710 | 5.710 | 12,702,602 |
| 2026-02-02 | 5.750 | 5.840 | 5.650 | 5.660 | 5.660 | 20,391,500 |
| 2026-01-30 | 5.560 | 5.700 | 5.560 | 5.690 | 5.690 | 14,658,740 |
| 2026-01-29 | 5.600 | 5.650 | 5.530 | 5.570 | 5.570 | 11,517,613 |
| 2026-01-28 | 5.670 | 5.670 | 5.580 | 5.610 | 5.610 | 8,188,300 |
| 2026-01-27 | 5.690 | 5.710 | 5.560 | 5.660 | 5.660 | 12,573,700 |
| 2026-01-26 | 5.680 | 5.720 | 5.650 | 5.700 | 5.700 | 14,186,772 |
| 2026-01-23 | 5.710 | 5.720 | 5.650 | 5.690 | 5.690 | 9,744,500 |
| 2026-01-22 | 5.630 | 5.700 | 5.620 | 5.700 | 5.700 | 10,986,163 |
| 2026-01-21 | 5.610 | 5.660 | 5.550 | 5.630 | 5.630 | 11,489,800 |
| 2026-01-20 | 5.590 | 5.640 | 5.550 | 5.620 | 5.620 | 11,999,904 |
| 2026-01-19 | 5.450 | 5.590 | 5.440 | 5.590 | 5.590 | 13,170,000 |
| 2026-01-16 | 5.410 | 5.490 | 5.400 | 5.450 | 5.450 | 12,669,150 |
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.