Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.020 | 5.040 | 4.950 | 5.020 | 5.020 | 12,347,660 |
| 2025-07-21 | 4.930 | 5.030 | 4.930 | 5.030 | 5.030 | 14,964,700 |
| 2025-07-18 | 4.950 | 5.000 | 4.910 | 4.930 | 4.930 | 12,990,300 |
| 2025-07-17 | 4.900 | 4.990 | 4.890 | 4.940 | 4.940 | 10,911,526 |
| 2025-07-16 | 4.870 | 4.920 | 4.830 | 4.900 | 4.900 | 9,694,805 |
| 2025-07-15 | 4.940 | 4.940 | 4.810 | 4.870 | 4.870 | 8,467,400 |
| 2025-07-14 | 4.920 | 4.950 | 4.900 | 4.940 | 4.940 | 10,095,904 |
| 2025-07-11 | 4.900 | 4.960 | 4.870 | 4.910 | 4.910 | 10,015,400 |
| 2025-07-10 | 4.890 | 4.920 | 4.860 | 4.900 | 4.900 | 8,932,900 |
| 2025-07-09 | 4.900 | 4.930 | 4.870 | 4.880 | 4.880 | 6,457,006 |
| 2025-07-08 | 4.900 | 4.900 | 4.850 | 4.890 | 4.890 | 6,558,002 |
| 2025-07-07 | 4.840 | 4.900 | 4.840 | 4.890 | 4.890 | 6,219,300 |
| 2025-07-04 | 4.890 | 4.900 | 4.850 | 4.860 | 4.860 | 7,149,000 |
| 2025-07-03 | 4.830 | 4.900 | 4.810 | 4.890 | 4.890 | 9,319,140 |
| 2025-07-02 | 4.800 | 4.830 | 4.780 | 4.820 | 4.820 | 6,388,600 |
| 2025-07-01 | 4.800 | 4.810 | 4.750 | 4.800 | 4.800 | 5,844,700 |
| 2025-06-30 | 4.770 | 4.810 | 4.730 | 4.800 | 4.800 | 7,550,240 |
| 2025-06-27 | 4.770 | 4.790 | 4.720 | 4.770 | 4.770 | 7,771,725 |
| 2025-06-26 | 4.730 | 4.750 | 4.700 | 4.720 | 4.720 | 6,126,800 |
| 2025-06-25 | 4.740 | 4.740 | 4.680 | 4.730 | 4.730 | 6,855,200 |
| 2025-06-24 | 4.630 | 4.720 | 4.620 | 4.710 | 4.710 | 5,995,500 |
| 2025-06-23 | 4.570 | 4.660 | 4.560 | 4.640 | 4.640 | 4,295,887 |
| 2025-06-20 | 4.620 | 4.640 | 4.560 | 4.590 | 4.590 | 4,227,405 |
| 2025-06-19 | 4.680 | 4.700 | 4.580 | 4.600 | 4.600 | 6,402,305 |
| 2025-06-18 | 4.750 | 4.760 | 4.680 | 4.690 | 4.690 | 6,353,800 |
| 2025-06-17 | 4.740 | 4.770 | 4.710 | 4.760 | 4.760 | 5,463,200 |
| 2025-06-16 | 4.760 | 4.790 | 4.710 | 4.740 | 4.740 | 6,703,800 |
| 2025-06-13 | 4.800 | 4.820 | 4.740 | 4.760 | 4.760 | 6,564,600 |
| 2025-06-12 | 4.840 | 4.850 | 4.770 | 4.810 | 4.810 | 7,060,300 |
| 2025-06-11 | 4.800 | 4.940 | 4.800 | 4.860 | 4.860 | 8,611,500 |
| 2025-06-10 | 4.880 | 4.890 | 4.790 | 4.830 | 4.830 | 8,676,500 |
| 2025-06-09 | 4.820 | 4.880 | 4.820 | 4.860 | 4.860 | 7,606,301 |
| 2025-06-06 | 4.930 | 4.940 | 4.900 | 4.920 | 4.920 | 5,552,702 |
| 2025-06-05 | 4.910 | 4.930 | 4.880 | 4.910 | 4.910 | 5,270,600 |
| 2025-06-04 | 4.920 | 4.950 | 4.890 | 4.910 | 4.910 | 4,643,840 |
| 2025-06-03 | 4.820 | 4.930 | 4.800 | 4.920 | 4.920 | 8,641,538 |
| 2025-05-30 | 4.990 | 5.020 | 4.860 | 4.870 | 4.870 | 11,238,902 |
| 2025-05-29 | 4.890 | 4.950 | 4.860 | 4.930 | 4.930 | 7,629,700 |
| 2025-05-28 | 4.880 | 4.960 | 4.860 | 4.890 | 4.890 | 5,860,400 |
| 2025-05-27 | 4.820 | 4.890 | 4.780 | 4.880 | 4.880 | 7,935,700 |
| 2025-05-26 | 4.750 | 4.850 | 4.750 | 4.830 | 4.830 | 5,846,773 |
| 2025-05-23 | 4.810 | 4.830 | 4.740 | 4.740 | 4.740 | 5,949,900 |
| 2025-05-22 | 4.860 | 4.880 | 4.770 | 4.780 | 4.780 | 6,769,300 |
| 2025-05-21 | 4.870 | 4.900 | 4.840 | 4.860 | 4.860 | 5,048,000 |
| 2025-05-20 | 4.870 | 4.910 | 4.830 | 4.890 | 4.890 | 6,554,600 |
| 2025-05-19 | 4.850 | 4.890 | 4.810 | 4.870 | 4.870 | 5,708,600 |
| 2025-05-16 | 4.790 | 4.830 | 4.780 | 4.810 | 4.810 | 4,753,400 |
| 2025-05-15 | 4.800 | 4.950 | 4.750 | 4.810 | 4.810 | 11,438,000 |
| 2025-05-14 | 4.820 | 4.820 | 4.760 | 4.800 | 4.800 | 5,089,000 |
| 2025-05-13 | 4.820 | 4.870 | 4.780 | 4.790 | 4.790 | 4,694,100 |
| 2025-05-12 | 4.830 | 4.860 | 4.790 | 4.820 | 4.820 | 6,703,300 |
| 2025-05-09 | 4.850 | 4.870 | 4.800 | 4.820 | 4.820 | 6,129,400 |
| 2025-05-08 | 4.810 | 4.870 | 4.780 | 4.860 | 4.860 | 5,666,922 |
| 2025-05-07 | 4.810 | 4.830 | 4.760 | 4.820 | 4.820 | 6,909,595 |
| 2025-05-06 | 4.700 | 4.800 | 4.700 | 4.780 | 4.780 | 7,695,200 |
| 2025-04-30 | 4.730 | 4.750 | 4.690 | 4.690 | 4.690 | 6,091,500 |
| 2025-04-29 | 4.710 | 4.770 | 4.690 | 4.710 | 4.710 | 7,122,902 |
| 2025-04-28 | 4.830 | 4.840 | 4.680 | 4.730 | 4.730 | 6,743,300 |
| 2025-04-25 | 4.790 | 4.830 | 4.760 | 4.820 | 4.820 | 6,117,402 |
| 2025-04-24 | 4.780 | 4.800 | 4.700 | 4.750 | 4.750 | 5,701,402 |
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.