Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.710 | 2.820 | 2.680 | 2.800 | 2.800 | 18,975,218 |
| 2024-07-26 | 2.610 | 2.820 | 2.600 | 2.720 | 2.720 | 16,645,964 |
| 2024-07-25 | 2.540 | 2.620 | 2.530 | 2.590 | 2.590 | 8,620,800 |
| 2024-07-24 | 2.610 | 2.610 | 2.530 | 2.540 | 2.540 | 9,882,331 |
| 2024-07-23 | 2.640 | 2.670 | 2.610 | 2.610 | 2.610 | 6,415,500 |
| 2024-07-22 | 2.620 | 2.650 | 2.600 | 2.650 | 2.650 | 8,885,580 |
| 2024-07-19 | 2.660 | 2.670 | 2.620 | 2.640 | 2.640 | 9,925,308 |
| 2024-07-18 | 2.690 | 2.710 | 2.610 | 2.660 | 2.660 | 16,300,865 |
| 2024-07-17 | 2.680 | 2.780 | 2.630 | 2.720 | 2.720 | 18,725,229 |
| 2024-07-16 | 2.680 | 2.700 | 2.630 | 2.680 | 2.680 | 9,406,663 |
| 2024-07-15 | 2.720 | 2.720 | 2.650 | 2.670 | 2.670 | 9,389,901 |
| 2024-07-12 | 2.720 | 2.780 | 2.700 | 2.730 | 2.730 | 8,104,140 |
| 2024-07-11 | 2.680 | 2.740 | 2.680 | 2.720 | 2.720 | 10,919,540 |
| 2024-07-10 | 2.660 | 2.700 | 2.630 | 2.640 | 2.640 | 7,013,360 |
| 2024-07-09 | 2.620 | 2.680 | 2.590 | 2.670 | 2.670 | 11,040,099 |
| 2024-07-08 | 2.700 | 2.710 | 2.610 | 2.620 | 2.620 | 8,532,800 |
| 2024-07-05 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2024-07-04 | 2.740 | 2.750 | 2.660 | 2.670 | 2.670 | 8,435,900 |
| 2024-07-03 | 2.730 | 2.800 | 2.720 | 2.730 | 2.730 | 8,148,900 |
| 2024-07-02 | 2.720 | 2.790 | 2.710 | 2.740 | 2.740 | 9,573,431 |
| 2024-07-01 | 2.730 | 2.750 | 2.660 | 2.730 | 2.730 | 9,469,710 |
| 2024-06-28 | 2.720 | 2.810 | 2.690 | 2.760 | 2.760 | 9,417,807 |
| 2024-06-27 | 2.810 | 2.810 | 2.700 | 2.710 | 2.710 | 7,053,559 |
| 2024-06-26 | 2.650 | 2.800 | 2.640 | 2.780 | 2.780 | 12,095,808 |
| 2024-06-25 | 2.670 | 2.720 | 2.640 | 2.660 | 2.660 | 8,970,154 |
| 2024-06-24 | 2.780 | 2.800 | 2.680 | 2.690 | 2.690 | 12,225,212 |
| 2024-06-21 | 2.810 | 2.850 | 2.790 | 2.820 | 2.820 | 5,266,314 |
| 2024-06-20 | 2.880 | 2.910 | 2.810 | 2.810 | 2.810 | 7,417,033 |
| 2024-06-19 | 2.900 | 2.920 | 2.870 | 2.880 | 2.880 | 7,114,405 |
| 2024-06-18 | 2.850 | 2.910 | 2.850 | 2.900 | 2.900 | 5,938,300 |
| 2024-06-17 | 2.870 | 2.900 | 2.840 | 2.850 | 2.850 | 6,016,673 |
| 2024-06-14 | 2.890 | 2.900 | 2.840 | 2.880 | 2.880 | 8,440,100 |
| 2024-06-13 | 2.910 | 2.940 | 2.880 | 2.890 | 2.890 | 6,079,608 |
| 2024-06-12 | 2.950 | 2.970 | 2.900 | 2.910 | 2.910 | 7,356,086 |
| 2024-06-11 | 2.870 | 2.970 | 2.820 | 2.950 | 2.950 | 11,730,529 |
| 2024-06-07 | 2.820 | 2.890 | 2.820 | 2.870 | 2.870 | 10,242,200 |
| 2024-06-06 | 2.890 | 2.920 | 2.750 | 2.790 | 2.790 | 15,239,355 |
| 2024-06-05 | 2.910 | 2.950 | 2.880 | 2.890 | 2.890 | 8,568,767 |
| 2024-06-04 | 2.910 | 2.930 | 2.800 | 2.910 | 2.910 | 13,315,074 |
| 2024-06-03 | 3.070 | 3.070 | 2.920 | 2.950 | 2.950 | 15,157,452 |
| 2024-05-31 | 3.040 | 3.090 | 3.040 | 3.070 | 3.070 | 7,074,353 |
| 2024-05-30 | 3.040 | 3.070 | 3.000 | 3.040 | 3.040 | 7,554,201 |
| 2024-05-29 | 3.040 | 3.070 | 3.020 | 3.030 | 3.030 | 7,047,156 |
| 2024-05-28 | 3.070 | 3.100 | 3.030 | 3.040 | 3.040 | 7,513,834 |
| 2024-05-27 | 3.040 | 3.080 | 3.020 | 3.070 | 3.070 | 7,396,629 |
| 2024-05-24 | 3.080 | 3.110 | 3.040 | 3.050 | 3.050 | 6,168,001 |
| 2024-05-23 | 3.150 | 3.170 | 3.060 | 3.080 | 3.080 | 10,031,422 |
| 2024-05-22 | 3.160 | 3.190 | 3.150 | 3.160 | 3.160 | 5,807,700 |
| 2024-05-21 | 3.180 | 3.190 | 3.130 | 3.170 | 3.170 | 9,255,500 |
| 2024-05-20 | 3.200 | 3.270 | 3.180 | 3.190 | 3.190 | 11,285,066 |
| 2024-05-17 | 3.190 | 3.230 | 3.160 | 3.230 | 3.230 | 9,008,845 |
| 2024-05-16 | 3.170 | 3.240 | 3.170 | 3.190 | 3.190 | 10,663,000 |
| 2024-05-15 | 3.180 | 3.210 | 3.160 | 3.170 | 3.170 | 8,265,112 |
| 2024-05-14 | 3.200 | 3.260 | 3.160 | 3.190 | 3.190 | 14,370,533 |
| 2024-05-13 | 3.220 | 3.320 | 3.200 | 3.210 | 3.210 | 15,876,500 |
| 2024-05-10 | 3.340 | 3.360 | 3.240 | 3.240 | 3.240 | 23,808,424 |
| 2024-05-09 | 3.150 | 3.340 | 3.130 | 3.330 | 3.330 | 34,848,312 |
| 2024-05-08 | 3.150 | 3.160 | 3.110 | 3.120 | 3.120 | 7,666,105 |
| 2024-05-07 | 3.150 | 3.160 | 3.120 | 3.150 | 3.150 | 9,242,500 |
| 2024-05-06 | 3.180 | 3.220 | 3.120 | 3.140 | 3.140 | 14,246,600 |
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.