Zhejiang Feida Environmental Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.350 | 4.420 | 4.350 | 4.420 | 4.420 | 9,948,320 |
| 2024-10-24 | 4.300 | 4.360 | 4.290 | 4.340 | 4.340 | 8,335,122 |
| 2024-10-23 | 4.310 | 4.370 | 4.270 | 4.300 | 4.300 | 12,791,260 |
| 2024-10-22 | 4.260 | 4.320 | 4.230 | 4.310 | 4.310 | 10,291,601 |
| 2024-10-21 | 4.280 | 4.310 | 4.190 | 4.250 | 4.250 | 10,356,820 |
| 2024-10-18 | 4.190 | 4.310 | 4.160 | 4.250 | 4.250 | 11,394,273 |
| 2024-10-17 | 4.300 | 4.330 | 4.180 | 4.180 | 4.180 | 10,791,800 |
| 2024-10-16 | 4.270 | 4.350 | 4.260 | 4.300 | 4.300 | 7,102,403 |
| 2024-10-15 | 4.380 | 4.410 | 4.300 | 4.310 | 4.310 | 8,742,900 |
| 2024-10-14 | 4.320 | 4.390 | 4.270 | 4.380 | 4.380 | 10,060,600 |
| 2024-10-11 | 4.380 | 4.390 | 4.200 | 4.230 | 4.230 | 11,683,000 |
| 2024-10-10 | 4.350 | 4.480 | 4.270 | 4.370 | 4.370 | 14,071,000 |
| 2024-10-09 | 4.660 | 4.670 | 4.270 | 4.300 | 4.300 | 24,017,996 |
| 2024-10-08 | 4.900 | 4.900 | 4.510 | 4.680 | 4.680 | 32,009,520 |
| 2024-09-30 | 4.260 | 4.490 | 4.180 | 4.450 | 4.450 | 22,183,069 |
| 2024-09-27 | 4.020 | 4.120 | 4.020 | 4.110 | 4.110 | 5,691,436 |
| 2024-09-26 | 3.900 | 4.000 | 3.890 | 4.000 | 4.000 | 7,441,242 |
| 2024-09-25 | 3.880 | 3.970 | 3.870 | 3.900 | 3.900 | 9,303,940 |
| 2024-09-24 | 3.750 | 3.840 | 3.750 | 3.830 | 3.830 | 8,289,400 |
| 2024-09-23 | 3.710 | 3.730 | 3.680 | 3.720 | 3.720 | 3,119,302 |
| 2024-09-20 | 3.740 | 3.750 | 3.680 | 3.710 | 3.710 | 3,369,400 |
| 2024-09-19 | 3.640 | 3.740 | 3.630 | 3.730 | 3.730 | 4,515,700 |
| 2024-09-18 | 3.690 | 3.690 | 3.570 | 3.640 | 3.640 | 5,287,200 |
| 2024-09-13 | 3.700 | 3.710 | 3.650 | 3.670 | 3.670 | 3,778,000 |
| 2024-09-12 | 3.720 | 3.750 | 3.690 | 3.700 | 3.700 | 4,592,070 |
| 2024-09-11 | 3.760 | 3.780 | 3.700 | 3.710 | 3.710 | 3,779,900 |
| 2024-09-10 | 3.720 | 3.770 | 3.680 | 3.760 | 3.760 | 5,106,700 |
| 2024-09-09 | 3.690 | 3.760 | 3.640 | 3.710 | 3.710 | 5,395,500 |
| 2024-09-06 | 3.740 | 3.750 | 3.680 | 3.690 | 3.690 | 4,397,200 |
| 2024-09-05 | 3.690 | 3.750 | 3.690 | 3.740 | 3.740 | 3,634,500 |
| 2024-09-04 | 3.710 | 3.730 | 3.680 | 3.710 | 3.710 | 4,593,910 |
| 2024-09-03 | 3.720 | 3.740 | 3.680 | 3.710 | 3.710 | 4,038,800 |
| 2024-09-02 | 3.710 | 3.780 | 3.700 | 3.710 | 3.710 | 8,363,392 |
| 2024-08-30 | 3.650 | 3.760 | 3.630 | 3.700 | 3.700 | 7,844,490 |
| 2024-08-29 | 3.560 | 3.680 | 3.550 | 3.650 | 3.650 | 6,942,998 |
| 2024-08-28 | 3.580 | 3.660 | 3.540 | 3.590 | 3.590 | 10,471,030 |
| 2024-08-27 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 3,277,300 |
| 2024-08-26 | 3.480 | 3.540 | 3.460 | 3.520 | 3.520 | 3,197,900 |
| 2024-08-23 | 3.500 | 3.500 | 3.440 | 3.490 | 3.490 | 3,734,910 |
| 2024-08-22 | 3.530 | 3.550 | 3.480 | 3.500 | 3.500 | 4,430,200 |
| 2024-08-21 | 3.550 | 3.560 | 3.510 | 3.530 | 3.530 | 4,445,340 |
| 2024-08-20 | 3.640 | 3.640 | 3.530 | 3.550 | 3.550 | 7,808,593 |
| 2024-08-19 | 3.660 | 3.690 | 3.630 | 3.640 | 3.640 | 5,107,700 |
| 2024-08-16 | 3.760 | 3.760 | 3.640 | 3.670 | 3.670 | 10,699,000 |
| 2024-08-15 | 3.730 | 3.770 | 3.700 | 3.760 | 3.760 | 8,828,653 |
| 2024-08-14 | 3.750 | 3.840 | 3.740 | 3.740 | 3.740 | 10,687,200 |
| 2024-08-13 | 3.800 | 3.860 | 3.720 | 3.790 | 3.790 | 20,195,500 |
| 2024-08-12 | 3.920 | 4.070 | 3.820 | 3.870 | 3.870 | 29,122,929 |
| 2024-08-09 | 3.730 | 3.810 | 3.690 | 3.700 | 3.700 | 5,694,141 |
| 2024-08-08 | 3.700 | 3.730 | 3.660 | 3.730 | 3.730 | 4,061,600 |
| 2024-08-07 | 3.710 | 3.730 | 3.680 | 3.710 | 3.710 | 3,830,700 |
| 2024-08-06 | 3.690 | 3.720 | 3.650 | 3.710 | 3.710 | 5,361,700 |
| 2024-08-05 | 3.700 | 3.750 | 3.630 | 3.650 | 3.650 | 5,492,577 |
| 2024-08-02 | 3.720 | 3.760 | 3.690 | 3.700 | 3.700 | 4,281,107 |
| 2024-08-01 | 3.780 | 3.820 | 3.740 | 3.740 | 3.740 | 6,278,100 |
| 2024-07-31 | 3.700 | 3.790 | 3.670 | 3.780 | 3.780 | 6,063,397 |
| 2024-07-30 | 3.680 | 3.690 | 3.650 | 3.680 | 3.680 | 3,348,000 |
| 2024-07-29 | 3.660 | 3.680 | 3.620 | 3.660 | 3.660 | 2,871,800 |
| 2024-07-26 | 3.610 | 3.680 | 3.610 | 3.660 | 3.660 | 3,639,077 |
| 2024-07-25 | 3.580 | 3.630 | 3.540 | 3.600 | 3.600 | 3,127,673 |
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.