Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.280 | 5.390 | 5.270 | 5.380 | 5.380 | 12,302,200 |
| 2025-10-20 | 5.290 | 5.340 | 5.230 | 5.280 | 5.280 | 10,789,400 |
| 2025-10-17 | 5.320 | 5.340 | 5.260 | 5.290 | 5.290 | 10,270,634 |
| 2025-10-16 | 5.390 | 5.420 | 5.300 | 5.330 | 5.330 | 12,334,900 |
| 2025-10-15 | 5.360 | 5.420 | 5.350 | 5.400 | 5.400 | 13,985,000 |
| 2025-10-14 | 5.350 | 5.400 | 5.330 | 5.360 | 5.360 | 16,502,905 |
| 2025-10-13 | 5.150 | 5.370 | 5.100 | 5.360 | 5.360 | 17,716,805 |
| 2025-10-10 | 5.230 | 5.320 | 5.200 | 5.280 | 5.280 | 13,862,460 |
| 2025-10-09 | 5.290 | 5.290 | 5.190 | 5.250 | 5.250 | 13,102,700 |
| 2025-09-30 | 5.310 | 5.320 | 5.200 | 5.200 | 5.200 | 10,636,003 |
| 2025-09-29 | 5.210 | 5.300 | 5.120 | 5.300 | 5.300 | 16,537,400 |
| 2025-09-26 | 5.110 | 5.270 | 5.070 | 5.210 | 5.210 | 14,832,403 |
| 2025-09-25 | 5.180 | 5.190 | 5.060 | 5.100 | 5.100 | 11,133,000 |
| 2025-09-24 | 5.070 | 5.180 | 5.070 | 5.160 | 5.160 | 11,653,154 |
| 2025-09-23 | 5.150 | 5.160 | 4.940 | 5.100 | 5.100 | 15,962,500 |
| 2025-09-22 | 5.170 | 5.190 | 5.070 | 5.150 | 5.150 | 11,457,443 |
| 2025-09-19 | 5.210 | 5.260 | 5.150 | 5.190 | 5.190 | 12,060,730 |
| 2025-09-18 | 5.350 | 5.370 | 5.180 | 5.230 | 5.230 | 21,511,004 |
| 2025-09-17 | 5.320 | 5.380 | 5.280 | 5.340 | 5.340 | 13,660,600 |
| 2025-09-16 | 5.330 | 5.340 | 5.240 | 5.320 | 5.320 | 10,783,000 |
| 2025-09-15 | 5.320 | 5.390 | 5.260 | 5.300 | 5.300 | 11,849,800 |
| 2025-09-12 | 5.360 | 5.410 | 5.270 | 5.330 | 5.330 | 15,374,101 |
| 2025-09-11 | 5.250 | 5.350 | 5.210 | 5.350 | 5.350 | 16,558,402 |
| 2025-09-10 | 5.240 | 5.270 | 5.200 | 5.260 | 5.260 | 13,930,921 |
| 2025-09-09 | 5.240 | 5.310 | 5.220 | 5.260 | 5.260 | 18,182,598 |
| 2025-09-08 | 5.110 | 5.250 | 5.100 | 5.250 | 5.250 | 21,301,800 |
| 2025-09-05 | 5.160 | 5.170 | 5.080 | 5.130 | 5.130 | 18,303,300 |
| 2025-09-04 | 5.060 | 5.190 | 5.060 | 5.170 | 5.170 | 22,652,747 |
| 2025-09-03 | 5.220 | 5.230 | 5.040 | 5.060 | 5.060 | 21,074,973 |
| 2025-09-02 | 5.310 | 5.380 | 5.130 | 5.200 | 5.200 | 26,852,111 |
| 2025-09-01 | 5.300 | 5.390 | 5.260 | 5.300 | 5.300 | 27,134,131 |
| 2025-08-29 | 5.450 | 5.470 | 5.230 | 5.270 | 5.270 | 34,711,800 |
| 2025-08-28 | 5.510 | 5.580 | 5.320 | 5.450 | 5.450 | 56,735,114 |
| 2025-08-27 | 5.310 | 5.830 | 5.250 | 5.620 | 5.620 | 90,358,908 |
| 2025-08-26 | 5.240 | 5.580 | 5.240 | 5.340 | 5.340 | 60,315,479 |
| 2025-08-25 | 5.080 | 5.140 | 5.030 | 5.070 | 5.070 | 18,276,420 |
| 2025-08-22 | 5.070 | 5.100 | 4.990 | 5.060 | 5.060 | 14,557,813 |
| 2025-08-21 | 5.050 | 5.130 | 5.010 | 5.060 | 5.060 | 20,540,046 |
| 2025-08-20 | 4.930 | 5.170 | 4.900 | 5.050 | 5.050 | 32,587,913 |
| 2025-08-19 | 4.860 | 4.960 | 4.850 | 4.930 | 4.930 | 13,503,402 |
| 2025-08-18 | 4.880 | 4.910 | 4.850 | 4.870 | 4.870 | 13,160,600 |
| 2025-08-15 | 4.850 | 4.910 | 4.850 | 4.870 | 4.870 | 10,222,700 |
| 2025-08-14 | 4.970 | 4.980 | 4.850 | 4.850 | 4.850 | 10,273,100 |
| 2025-08-13 | 4.980 | 4.990 | 4.940 | 4.960 | 4.960 | 8,552,100 |
| 2025-08-12 | 5.010 | 5.020 | 4.950 | 4.970 | 4.970 | 6,059,500 |
| 2025-08-11 | 4.980 | 5.010 | 4.900 | 4.990 | 4.990 | 8,707,121 |
| 2025-08-08 | 4.920 | 4.980 | 4.900 | 4.970 | 4.970 | 10,117,000 |
| 2025-08-07 | 4.950 | 4.960 | 4.910 | 4.920 | 4.920 | 6,541,200 |
| 2025-08-06 | 4.950 | 4.950 | 4.900 | 4.940 | 4.940 | 6,488,600 |
| 2025-08-05 | 4.900 | 4.940 | 4.890 | 4.930 | 4.930 | 7,415,900 |
| 2025-08-04 | 4.870 | 4.890 | 4.820 | 4.890 | 4.890 | 6,113,200 |
| 2025-08-01 | 4.830 | 4.880 | 4.810 | 4.870 | 4.870 | 7,345,300 |
| 2025-07-31 | 4.910 | 4.930 | 4.810 | 4.810 | 4.810 | 10,569,577 |
| 2025-07-30 | 4.940 | 4.940 | 4.890 | 4.910 | 4.910 | 8,137,026 |
| 2025-07-29 | 4.950 | 4.980 | 4.870 | 4.930 | 4.930 | 8,073,800 |
| 2025-07-28 | 4.980 | 5.000 | 4.930 | 4.970 | 4.970 | 7,683,700 |
| 2025-07-25 | 5.020 | 5.040 | 4.950 | 4.970 | 4.970 | 8,022,293 |
| 2025-07-24 | 5.000 | 5.030 | 4.970 | 5.020 | 5.020 | 8,814,300 |
| 2025-07-23 | 5.030 | 5.050 | 4.980 | 4.990 | 4.990 | 9,762,500 |
| 2025-07-22 | 5.020 | 5.040 | 4.950 | 5.020 | 5.020 | 12,347,660 |
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.