Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.130 | 3.160 | 3.100 | 3.140 | 3.140 | 12,492,647 |
| 2024-04-29 | 3.010 | 3.120 | 3.010 | 3.110 | 3.110 | 13,057,046 |
| 2024-04-26 | 2.900 | 3.000 | 2.880 | 2.990 | 2.990 | 13,601,185 |
| 2024-04-25 | 2.860 | 2.930 | 2.840 | 2.900 | 2.900 | 9,735,060 |
| 2024-04-24 | 2.830 | 2.860 | 2.800 | 2.860 | 2.860 | 7,248,501 |
| 2024-04-23 | 2.810 | 2.850 | 2.810 | 2.830 | 2.830 | 8,013,837 |
| 2024-04-22 | 2.790 | 2.870 | 2.750 | 2.810 | 2.810 | 7,257,000 |
| 2024-04-19 | 2.820 | 2.880 | 2.800 | 2.810 | 2.810 | 10,480,900 |
| 2024-04-18 | 2.880 | 2.920 | 2.830 | 2.850 | 2.850 | 11,247,046 |
| 2024-04-17 | 2.760 | 2.890 | 2.760 | 2.880 | 2.880 | 14,798,843 |
| 2024-04-16 | 2.880 | 2.910 | 2.720 | 2.720 | 2.720 | 16,322,701 |
| 2024-04-15 | 3.000 | 3.020 | 2.860 | 2.910 | 2.910 | 15,399,718 |
| 2024-04-12 | 3.040 | 3.080 | 3.000 | 3.020 | 3.020 | 9,557,000 |
| 2024-04-11 | 3.030 | 3.110 | 3.030 | 3.060 | 3.060 | 10,093,668 |
| 2024-04-10 | 3.140 | 3.160 | 3.040 | 3.060 | 3.060 | 15,728,232 |
| 2024-04-09 | 3.130 | 3.180 | 3.110 | 3.160 | 3.160 | 11,162,100 |
| 2024-04-08 | 3.280 | 3.280 | 3.120 | 3.130 | 3.130 | 22,158,014 |
| 2024-04-03 | 3.380 | 3.380 | 3.260 | 3.280 | 3.280 | 24,097,751 |
| 2024-04-02 | 3.430 | 3.470 | 3.330 | 3.410 | 3.410 | 37,254,158 |
| 2024-04-01 | 3.280 | 3.450 | 3.230 | 3.430 | 3.430 | 35,972,153 |
| 2024-03-29 | 3.360 | 3.500 | 3.310 | 3.340 | 3.340 | 19,842,024 |
| 2024-03-28 | 3.240 | 3.380 | 3.190 | 3.260 | 3.260 | 29,007,664 |
| 2024-03-27 | 3.450 | 3.450 | 3.230 | 3.230 | 3.230 | 34,416,365 |
| 2024-03-26 | 3.380 | 3.510 | 3.300 | 3.480 | 3.480 | 50,028,053 |
| 2024-03-25 | 3.270 | 3.610 | 3.180 | 3.460 | 3.460 | 64,672,620 |
| 2024-03-22 | 3.240 | 3.390 | 3.190 | 3.280 | 3.280 | 30,407,147 |
| 2024-03-21 | 3.260 | 3.290 | 3.240 | 3.250 | 3.250 | 9,780,320 |
| 2024-03-20 | 3.220 | 3.270 | 3.220 | 3.260 | 3.260 | 11,077,644 |
| 2024-03-19 | 3.230 | 3.260 | 3.220 | 3.230 | 3.230 | 8,844,202 |
| 2024-03-18 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 11,483,700 |
| 2024-03-15 | 3.150 | 3.210 | 3.140 | 3.200 | 3.200 | 8,862,960 |
| 2024-03-14 | 3.200 | 3.230 | 3.130 | 3.160 | 3.160 | 11,836,701 |
| 2024-03-13 | 3.190 | 3.230 | 3.170 | 3.210 | 3.210 | 12,051,609 |
| 2024-03-12 | 3.130 | 3.220 | 3.130 | 3.200 | 3.200 | 16,538,120 |
| 2024-03-11 | 3.120 | 3.140 | 3.090 | 3.130 | 3.130 | 9,403,795 |
| 2024-03-08 | 3.070 | 3.140 | 3.050 | 3.120 | 3.120 | 8,610,500 |
| 2024-03-07 | 3.100 | 3.130 | 3.070 | 3.070 | 3.070 | 10,894,100 |
| 2024-03-06 | 3.110 | 3.140 | 3.050 | 3.100 | 3.100 | 9,724,632 |
| 2024-03-05 | 3.110 | 3.190 | 3.100 | 3.130 | 3.130 | 14,351,700 |
| 2024-03-04 | 3.130 | 3.190 | 3.080 | 3.110 | 3.110 | 11,505,441 |
| 2024-03-01 | 3.140 | 3.190 | 3.100 | 3.150 | 3.150 | 13,257,602 |
| 2024-02-29 | 3.020 | 3.210 | 3.000 | 3.140 | 3.140 | 17,937,634 |
| 2024-02-28 | 3.260 | 3.310 | 3.020 | 3.020 | 3.020 | 23,274,190 |
| 2024-02-27 | 3.180 | 3.290 | 3.130 | 3.260 | 3.260 | 17,938,664 |
| 2024-02-26 | 3.040 | 3.240 | 3.030 | 3.190 | 3.190 | 24,858,600 |
| 2024-02-23 | 2.970 | 3.050 | 2.950 | 3.050 | 3.050 | 18,150,570 |
| 2024-02-22 | 2.920 | 3.000 | 2.910 | 2.960 | 2.960 | 12,260,700 |
| 2024-02-21 | 2.870 | 3.000 | 2.870 | 2.930 | 2.930 | 14,667,547 |
| 2024-02-20 | 2.880 | 2.940 | 2.850 | 2.920 | 2.920 | 12,085,161 |
| 2024-02-19 | 2.870 | 2.980 | 2.850 | 2.910 | 2.910 | 18,803,126 |
| 2024-02-08 | 2.710 | 2.860 | 2.600 | 2.850 | 2.850 | 23,976,680 |
| 2024-02-07 | 2.640 | 2.760 | 2.590 | 2.710 | 2.710 | 25,204,602 |
| 2024-02-06 | 2.500 | 2.680 | 2.320 | 2.600 | 2.600 | 23,390,256 |
| 2024-02-05 | 2.760 | 2.760 | 2.510 | 2.510 | 2.510 | 32,401,300 |
| 2024-02-02 | 2.990 | 3.060 | 2.700 | 2.790 | 2.790 | 33,935,339 |
| 2024-02-01 | 3.010 | 3.060 | 2.920 | 2.980 | 2.980 | 20,736,900 |
| 2024-01-31 | 3.190 | 3.220 | 3.040 | 3.050 | 3.050 | 24,546,321 |
| 2024-01-30 | 3.380 | 3.390 | 3.220 | 3.220 | 3.220 | 23,946,606 |
| 2024-01-29 | 3.540 | 3.580 | 3.380 | 3.400 | 3.400 | 30,951,306 |
| 2024-01-26 | 3.440 | 3.720 | 3.420 | 3.540 | 3.540 | 51,848,902 |
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.