Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.370 | 5.420 | 5.360 | 5.380 | 5.380 | 8,539,963 |
| 2026-01-14 | 5.430 | 5.440 | 5.320 | 5.390 | 5.390 | 13,539,300 |
| 2026-01-13 | 5.420 | 5.460 | 5.370 | 5.410 | 5.410 | 11,103,000 |
| 2026-01-12 | 5.450 | 5.460 | 5.390 | 5.420 | 5.420 | 13,882,075 |
| 2026-01-09 | 5.370 | 5.430 | 5.360 | 5.430 | 5.430 | 10,761,800 |
| 2026-01-08 | 5.340 | 5.400 | 5.330 | 5.380 | 5.380 | 9,616,901 |
| 2026-01-07 | 5.360 | 5.410 | 5.340 | 5.350 | 5.350 | 9,172,200 |
| 2026-01-06 | 5.330 | 5.370 | 5.310 | 5.360 | 5.360 | 10,476,800 |
| 2026-01-05 | 5.360 | 5.430 | 5.310 | 5.330 | 5.330 | 14,323,302 |
| 2025-12-31 | 5.270 | 5.380 | 5.230 | 5.360 | 5.360 | 7,852,302 |
| 2025-12-30 | 5.250 | 5.290 | 5.180 | 5.250 | 5.250 | 7,071,111 |
| 2025-12-29 | 5.310 | 5.340 | 5.240 | 5.270 | 5.270 | 7,291,205 |
| 2025-12-26 | 5.360 | 5.400 | 5.300 | 5.330 | 5.330 | 6,275,200 |
| 2025-12-25 | 5.360 | 5.370 | 5.310 | 5.350 | 5.350 | 6,718,600 |
| 2025-12-24 | 5.310 | 5.370 | 5.280 | 5.350 | 5.350 | 6,412,214 |
| 2025-12-23 | 5.360 | 5.370 | 5.310 | 5.320 | 5.320 | 6,238,400 |
| 2025-12-22 | 5.310 | 5.410 | 5.270 | 5.360 | 5.360 | 11,908,500 |
| 2025-12-19 | 5.130 | 5.340 | 5.120 | 5.300 | 5.300 | 8,790,104 |
| 2025-12-18 | 5.090 | 5.170 | 5.060 | 5.150 | 5.150 | 7,667,600 |
| 2025-12-17 | 5.100 | 5.110 | 5.000 | 5.090 | 5.090 | 10,808,390 |
| 2025-12-16 | 5.230 | 5.230 | 5.100 | 5.110 | 5.110 | 9,307,000 |
| 2025-12-15 | 5.180 | 5.220 | 5.120 | 5.200 | 5.200 | 9,138,400 |
| 2025-12-12 | 5.260 | 5.300 | 5.180 | 5.180 | 5.180 | 8,448,700 |
| 2025-12-11 | 5.310 | 5.350 | 5.240 | 5.240 | 5.240 | 9,560,000 |
| 2025-12-10 | 5.330 | 5.350 | 5.270 | 5.310 | 5.310 | 7,095,800 |
| 2025-12-09 | 5.360 | 5.390 | 5.300 | 5.310 | 5.310 | 7,722,400 |
| 2025-12-08 | 5.390 | 5.410 | 5.350 | 5.380 | 5.380 | 8,276,300 |
| 2025-12-05 | 5.330 | 5.360 | 5.270 | 5.360 | 5.360 | 7,521,022 |
| 2025-12-04 | 5.390 | 5.410 | 5.310 | 5.310 | 5.310 | 9,032,005 |
| 2025-12-03 | 5.410 | 5.410 | 5.350 | 5.390 | 5.390 | 8,783,595 |
| 2025-12-02 | 5.390 | 5.400 | 5.300 | 5.390 | 5.390 | 10,584,217 |
| 2025-12-01 | 5.360 | 5.460 | 5.350 | 5.370 | 5.370 | 12,475,147 |
| 2025-11-28 | 5.380 | 5.420 | 5.330 | 5.390 | 5.390 | 9,516,100 |
| 2025-11-27 | 5.380 | 5.380 | 5.300 | 5.350 | 5.350 | 11,176,656 |
| 2025-11-26 | 5.400 | 5.450 | 5.360 | 5.370 | 5.370 | 9,891,199 |
| 2025-11-25 | 5.360 | 5.550 | 5.360 | 5.400 | 5.400 | 10,930,899 |
| 2025-11-24 | 5.290 | 5.440 | 5.270 | 5.350 | 5.350 | 13,779,401 |
| 2025-11-21 | 5.510 | 5.540 | 5.230 | 5.250 | 5.250 | 20,212,800 |
| 2025-11-20 | 5.560 | 5.600 | 5.500 | 5.550 | 5.550 | 11,217,100 |
| 2025-11-19 | 5.650 | 5.710 | 5.500 | 5.550 | 5.550 | 14,219,646 |
| 2025-11-18 | 5.940 | 5.940 | 5.610 | 5.630 | 5.630 | 22,928,053 |
| 2025-11-17 | 5.710 | 5.940 | 5.700 | 5.900 | 5.900 | 27,221,400 |
| 2025-11-14 | 5.700 | 5.760 | 5.630 | 5.700 | 5.700 | 10,544,371 |
| 2025-11-13 | 5.730 | 5.740 | 5.650 | 5.720 | 5.720 | 11,443,936 |
| 2025-11-12 | 5.760 | 5.810 | 5.690 | 5.710 | 5.710 | 14,532,700 |
| 2025-11-11 | 5.790 | 5.840 | 5.740 | 5.760 | 5.760 | 16,020,000 |
| 2025-11-10 | 5.900 | 5.910 | 5.770 | 5.800 | 5.800 | 18,206,600 |
| 2025-11-07 | 5.740 | 5.910 | 5.700 | 5.860 | 5.860 | 28,287,543 |
| 2025-11-06 | 5.730 | 5.860 | 5.730 | 5.760 | 5.760 | 21,067,285 |
| 2025-11-05 | 5.600 | 5.880 | 5.590 | 5.730 | 5.730 | 26,572,895 |
| 2025-11-04 | 5.710 | 5.730 | 5.600 | 5.640 | 5.640 | 24,472,978 |
| 2025-11-03 | 5.570 | 5.800 | 5.540 | 5.790 | 5.790 | 38,098,386 |
| 2025-10-31 | 5.390 | 5.630 | 5.370 | 5.580 | 5.580 | 31,712,971 |
| 2025-10-30 | 5.450 | 5.460 | 5.330 | 5.330 | 5.330 | 12,345,000 |
| 2025-10-29 | 5.410 | 5.480 | 5.340 | 5.450 | 5.450 | 13,097,740 |
| 2025-10-28 | 5.410 | 5.480 | 5.400 | 5.410 | 5.410 | 11,926,848 |
| 2025-10-27 | 5.440 | 5.490 | 5.400 | 5.410 | 5.410 | 12,225,500 |
| 2025-10-24 | 5.480 | 5.530 | 5.420 | 5.440 | 5.440 | 13,180,403 |
| 2025-10-23 | 5.410 | 5.500 | 5.350 | 5.480 | 5.480 | 15,202,801 |
| 2025-10-22 | 5.380 | 5.470 | 5.340 | 5.390 | 5.390 | 16,523,621 |
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.