Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.650 | 4.770 | 4.630 | 4.740 | 4.740 | 10,822,500 |
| 2025-04-21 | 4.560 | 4.650 | 4.510 | 4.640 | 4.640 | 6,407,900 |
| 2025-04-18 | 4.560 | 4.580 | 4.500 | 4.540 | 4.540 | 3,910,036 |
| 2025-04-17 | 4.540 | 4.590 | 4.500 | 4.560 | 4.560 | 5,582,602 |
| 2025-04-16 | 4.600 | 4.630 | 4.480 | 4.540 | 4.540 | 5,710,500 |
| 2025-04-15 | 4.580 | 4.610 | 4.530 | 4.610 | 4.610 | 4,960,400 |
| 2025-04-14 | 4.580 | 4.610 | 4.550 | 4.570 | 4.570 | 6,823,902 |
| 2025-04-11 | 4.510 | 4.570 | 4.500 | 4.510 | 4.510 | 7,398,100 |
| 2025-04-10 | 4.550 | 4.620 | 4.530 | 4.550 | 4.550 | 10,335,900 |
| 2025-04-09 | 4.360 | 4.540 | 4.150 | 4.510 | 4.510 | 15,362,301 |
| 2025-04-08 | 4.480 | 4.560 | 4.290 | 4.400 | 4.400 | 14,067,100 |
| 2025-04-07 | 4.690 | 4.720 | 4.460 | 4.460 | 4.460 | 13,277,700 |
| 2025-04-03 | 4.960 | 5.000 | 4.920 | 4.960 | 4.960 | 9,609,420 |
| 2025-04-02 | 5.020 | 5.070 | 4.960 | 4.990 | 4.990 | 7,650,100 |
| 2025-04-01 | 4.920 | 5.020 | 4.920 | 5.020 | 5.020 | 10,018,800 |
| 2025-03-31 | 4.920 | 4.960 | 4.860 | 4.930 | 4.930 | 9,476,640 |
| 2025-03-28 | 4.990 | 5.100 | 4.920 | 4.940 | 4.940 | 11,419,700 |
| 2025-03-27 | 5.000 | 5.030 | 4.960 | 4.970 | 4.970 | 9,710,600 |
| 2025-03-26 | 4.890 | 5.040 | 4.870 | 5.010 | 5.010 | 14,596,202 |
| 2025-03-25 | 4.810 | 4.920 | 4.790 | 4.900 | 4.900 | 9,389,900 |
| 2025-03-24 | 4.980 | 4.980 | 4.740 | 4.820 | 4.820 | 9,723,600 |
| 2025-03-21 | 4.920 | 5.000 | 4.910 | 4.950 | 4.950 | 11,266,893 |
| 2025-03-20 | 4.970 | 5.020 | 4.920 | 4.950 | 4.950 | 16,799,800 |
| 2025-03-19 | 4.890 | 4.910 | 4.850 | 4.890 | 4.890 | 5,454,900 |
| 2025-03-18 | 4.920 | 4.940 | 4.870 | 4.900 | 4.900 | 6,489,393 |
| 2025-03-17 | 4.880 | 4.920 | 4.860 | 4.900 | 4.900 | 8,802,201 |
| 2025-03-14 | 4.800 | 4.880 | 4.760 | 4.870 | 4.870 | 9,781,500 |
| 2025-03-13 | 4.810 | 4.840 | 4.720 | 4.780 | 4.780 | 7,279,760 |
| 2025-03-12 | 4.770 | 4.820 | 4.750 | 4.800 | 4.800 | 6,125,920 |
| 2025-03-11 | 4.780 | 4.780 | 4.710 | 4.780 | 4.780 | 5,185,602 |
| 2025-03-10 | 4.760 | 4.790 | 4.730 | 4.780 | 4.780 | 6,690,900 |
| 2025-03-07 | 4.790 | 4.800 | 4.730 | 4.750 | 4.750 | 6,633,700 |
| 2025-03-06 | 4.760 | 4.810 | 4.740 | 4.790 | 4.790 | 6,995,816 |
| 2025-03-05 | 4.800 | 4.830 | 4.680 | 4.760 | 4.760 | 7,853,700 |
| 2025-03-04 | 4.770 | 4.790 | 4.730 | 4.790 | 4.790 | 5,880,500 |
| 2025-03-03 | 4.770 | 4.850 | 4.730 | 4.760 | 4.760 | 6,277,000 |
| 2025-02-28 | 4.830 | 4.860 | 4.730 | 4.740 | 4.740 | 8,301,500 |
| 2025-02-27 | 4.910 | 4.940 | 4.770 | 4.870 | 4.870 | 14,730,100 |
| 2025-02-26 | 4.830 | 5.060 | 4.830 | 4.930 | 4.930 | 21,436,395 |
| 2025-02-25 | 4.800 | 4.850 | 4.740 | 4.830 | 4.830 | 10,123,593 |
| 2025-02-24 | 4.800 | 4.840 | 4.760 | 4.800 | 4.800 | 7,542,700 |
| 2025-02-21 | 4.710 | 4.830 | 4.700 | 4.800 | 4.800 | 9,426,460 |
| 2025-02-20 | 4.710 | 4.790 | 4.680 | 4.740 | 4.740 | 6,613,300 |
| 2025-02-19 | 4.740 | 4.760 | 4.680 | 4.730 | 4.730 | 6,491,593 |
| 2025-02-18 | 4.810 | 4.830 | 4.670 | 4.690 | 4.690 | 9,744,100 |
| 2025-02-17 | 4.680 | 4.890 | 4.680 | 4.830 | 4.830 | 12,178,800 |
| 2025-02-14 | 4.760 | 4.780 | 4.690 | 4.740 | 4.740 | 11,048,000 |
| 2025-02-13 | 4.830 | 4.860 | 4.740 | 4.780 | 4.780 | 12,622,540 |
| 2025-02-12 | 4.790 | 4.950 | 4.770 | 4.840 | 4.840 | 16,939,610 |
| 2025-02-11 | 4.820 | 4.910 | 4.690 | 4.750 | 4.750 | 17,420,500 |
| 2025-02-10 | 4.560 | 4.930 | 4.550 | 4.820 | 4.820 | 22,472,519 |
| 2025-02-07 | 4.520 | 4.600 | 4.510 | 4.560 | 4.560 | 8,450,700 |
| 2025-02-06 | 4.490 | 4.530 | 4.440 | 4.530 | 4.530 | 5,315,500 |
| 2025-02-05 | 4.500 | 4.520 | 4.450 | 4.490 | 4.490 | 4,674,400 |
| 2025-01-27 | 4.450 | 4.550 | 4.450 | 4.480 | 4.480 | 5,478,400 |
| 2025-01-24 | 4.420 | 4.480 | 4.390 | 4.460 | 4.460 | 5,826,400 |
| 2025-01-23 | 4.530 | 4.580 | 4.440 | 4.450 | 4.450 | 8,799,000 |
| 2025-01-22 | 4.490 | 4.550 | 4.420 | 4.500 | 4.500 | 5,029,000 |
| 2025-01-21 | 4.520 | 4.540 | 4.460 | 4.500 | 4.500 | 4,647,301 |
| 2025-01-20 | 4.500 | 4.540 | 4.390 | 4.490 | 4.490 | 6,532,200 |
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.