Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.360 | 4.510 | 4.330 | 4.440 | 4.440 | 8,254,702 |
| 2025-01-16 | 4.310 | 4.440 | 4.310 | 4.380 | 4.380 | 7,104,300 |
| 2025-01-15 | 4.320 | 4.340 | 4.270 | 4.300 | 4.300 | 4,537,300 |
| 2025-01-14 | 4.180 | 4.320 | 4.180 | 4.320 | 4.320 | 6,013,600 |
| 2025-01-13 | 4.180 | 4.190 | 4.080 | 4.190 | 4.190 | 5,491,000 |
| 2025-01-10 | 4.310 | 4.310 | 4.170 | 4.170 | 4.170 | 5,015,400 |
| 2025-01-09 | 4.300 | 4.300 | 4.240 | 4.280 | 4.280 | 3,970,700 |
| 2025-01-08 | 4.290 | 4.320 | 4.170 | 4.300 | 4.300 | 6,642,700 |
| 2025-01-07 | 4.270 | 4.310 | 4.220 | 4.310 | 4.310 | 6,249,300 |
| 2025-01-06 | 4.240 | 4.300 | 4.120 | 4.240 | 4.240 | 7,825,330 |
| 2025-01-03 | 4.400 | 4.450 | 4.200 | 4.260 | 4.260 | 10,254,231 |
| 2025-01-02 | 4.490 | 4.550 | 4.370 | 4.400 | 4.400 | 7,405,650 |
| 2024-12-31 | 4.630 | 4.650 | 4.480 | 4.490 | 4.490 | 6,200,100 |
| 2024-12-30 | 4.630 | 4.650 | 4.530 | 4.590 | 4.590 | 6,027,420 |
| 2024-12-27 | 4.540 | 4.670 | 4.540 | 4.630 | 4.630 | 7,889,450 |
| 2024-12-26 | 4.530 | 4.570 | 4.510 | 4.530 | 4.530 | 5,822,300 |
| 2024-12-25 | 4.610 | 4.610 | 4.460 | 4.540 | 4.540 | 8,232,620 |
| 2024-12-24 | 4.570 | 4.640 | 4.540 | 4.610 | 4.610 | 6,552,800 |
| 2024-12-23 | 4.730 | 4.740 | 4.530 | 4.550 | 4.550 | 12,310,499 |
| 2024-12-20 | 4.750 | 4.780 | 4.720 | 4.730 | 4.730 | 5,940,400 |
| 2024-12-19 | 4.710 | 4.770 | 4.670 | 4.750 | 4.750 | 8,307,501 |
| 2024-12-18 | 4.790 | 4.830 | 4.730 | 4.750 | 4.750 | 8,176,800 |
| 2024-12-17 | 4.980 | 4.980 | 4.720 | 4.760 | 4.760 | 14,526,600 |
| 2024-12-16 | 4.970 | 5.050 | 4.930 | 4.970 | 4.970 | 8,357,618 |
| 2024-12-13 | 5.100 | 5.100 | 4.940 | 4.950 | 4.950 | 12,177,540 |
| 2024-12-12 | 5.070 | 5.110 | 5.040 | 5.100 | 5.100 | 11,471,920 |
| 2024-12-11 | 5.020 | 5.090 | 5.010 | 5.080 | 5.080 | 9,358,002 |
| 2024-12-10 | 5.180 | 5.200 | 5.010 | 5.020 | 5.020 | 14,906,601 |
| 2024-12-09 | 5.100 | 5.150 | 5.020 | 5.060 | 5.060 | 12,295,343 |
| 2024-12-06 | 5.140 | 5.150 | 5.080 | 5.140 | 5.140 | 11,439,642 |
| 2024-12-05 | 4.970 | 5.180 | 4.970 | 5.130 | 5.130 | 15,323,044 |
| 2024-12-04 | 5.040 | 5.170 | 4.990 | 5.010 | 5.010 | 16,079,700 |
| 2024-12-03 | 5.080 | 5.110 | 5.010 | 5.040 | 5.040 | 11,948,200 |
| 2024-12-02 | 5.050 | 5.080 | 4.960 | 5.060 | 5.060 | 19,176,522 |
| 2024-11-29 | 4.850 | 4.890 | 4.770 | 4.890 | 4.890 | 9,136,446 |
| 2024-11-28 | 4.840 | 4.920 | 4.800 | 4.860 | 4.860 | 10,911,068 |
| 2024-11-27 | 4.850 | 4.860 | 4.700 | 4.810 | 4.810 | 12,806,422 |
| 2024-11-26 | 4.930 | 4.930 | 4.850 | 4.860 | 4.860 | 6,668,700 |
| 2024-11-25 | 4.830 | 4.950 | 4.830 | 4.910 | 4.910 | 11,670,802 |
| 2024-11-22 | 4.950 | 5.000 | 4.820 | 4.830 | 4.830 | 12,029,142 |
| 2024-11-21 | 4.910 | 5.030 | 4.880 | 4.980 | 4.980 | 14,031,000 |
| 2024-11-20 | 4.810 | 4.920 | 4.780 | 4.880 | 4.880 | 9,675,000 |
| 2024-11-19 | 4.770 | 4.850 | 4.690 | 4.840 | 4.840 | 9,834,500 |
| 2024-11-18 | 4.770 | 4.930 | 4.730 | 4.750 | 4.750 | 13,396,000 |
| 2024-11-15 | 4.810 | 4.870 | 4.710 | 4.730 | 4.730 | 10,442,000 |
| 2024-11-14 | 4.970 | 4.980 | 4.770 | 4.790 | 4.790 | 12,985,702 |
| 2024-11-13 | 5.020 | 5.050 | 4.910 | 4.960 | 4.960 | 14,294,641 |
| 2024-11-12 | 5.000 | 5.210 | 4.950 | 5.000 | 5.000 | 31,093,939 |
| 2024-11-11 | 4.960 | 4.980 | 4.880 | 4.980 | 4.980 | 17,832,120 |
| 2024-11-08 | 5.050 | 5.050 | 4.900 | 4.940 | 4.940 | 21,872,817 |
| 2024-11-07 | 4.820 | 5.050 | 4.810 | 5.010 | 5.010 | 25,830,719 |
| 2024-11-06 | 4.820 | 4.960 | 4.770 | 4.850 | 4.850 | 22,917,538 |
| 2024-11-05 | 4.760 | 4.850 | 4.740 | 4.820 | 4.820 | 22,597,832 |
| 2024-11-04 | 4.760 | 4.840 | 4.690 | 4.770 | 4.770 | 23,422,457 |
| 2024-11-01 | 5.080 | 5.260 | 4.770 | 4.790 | 4.790 | 42,280,408 |
| 2024-10-31 | 5.240 | 5.290 | 4.960 | 5.020 | 5.020 | 83,332,413 |
| 2024-10-30 | 4.420 | 4.900 | 4.420 | 4.900 | 4.900 | 43,228,429 |
| 2024-10-29 | 4.630 | 4.640 | 4.430 | 4.450 | 4.450 | 17,582,700 |
| 2024-10-28 | 4.420 | 4.610 | 4.410 | 4.610 | 4.610 | 13,490,120 |
| 2024-10-25 | 4.350 | 4.420 | 4.350 | 4.420 | 4.420 | 9,948,320 |
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.