Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.330 | 3.550 | 3.240 | 3.440 | 3.440 | 50,363,767 |
| 2024-01-24 | 3.100 | 3.380 | 3.100 | 3.270 | 3.270 | 48,434,709 |
| 2024-01-23 | 3.040 | 3.090 | 2.990 | 3.070 | 3.070 | 18,649,400 |
| 2024-01-22 | 3.270 | 3.280 | 3.020 | 3.030 | 3.030 | 17,896,520 |
| 2024-01-19 | 3.280 | 3.300 | 3.230 | 3.250 | 3.250 | 10,519,300 |
| 2024-01-18 | 3.270 | 3.320 | 3.150 | 3.280 | 3.280 | 17,893,500 |
| 2024-01-17 | 3.380 | 3.390 | 3.290 | 3.290 | 3.290 | 11,478,815 |
| 2024-01-16 | 3.410 | 3.430 | 3.340 | 3.380 | 3.380 | 10,835,813 |
| 2024-01-15 | 3.400 | 3.470 | 3.390 | 3.430 | 3.430 | 8,461,449 |
| 2024-01-12 | 3.530 | 3.550 | 3.420 | 3.430 | 3.430 | 12,213,049 |
| 2024-01-11 | 3.460 | 3.550 | 3.430 | 3.550 | 3.550 | 13,405,167 |
| 2024-01-10 | 3.500 | 3.510 | 3.430 | 3.440 | 3.440 | 11,046,295 |
| 2024-01-09 | 3.540 | 3.570 | 3.470 | 3.500 | 3.500 | 9,697,540 |
| 2024-01-08 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 11,086,500 |
| 2024-01-05 | 3.650 | 3.680 | 3.550 | 3.580 | 3.580 | 15,752,700 |
| 2024-01-04 | 3.690 | 3.700 | 3.620 | 3.660 | 3.660 | 14,139,000 |
| 2024-01-03 | 3.650 | 3.710 | 3.630 | 3.700 | 3.700 | 23,177,839 |
| 2024-01-02 | 3.610 | 3.780 | 3.610 | 3.670 | 3.670 | 32,484,832 |
| 2023-12-29 | 3.470 | 3.740 | 3.460 | 3.600 | 3.600 | 37,398,039 |
| 2023-12-28 | 3.450 | 3.490 | 3.380 | 3.470 | 3.470 | 18,166,500 |
| 2023-12-27 | 3.410 | 3.460 | 3.390 | 3.450 | 3.450 | 13,821,917 |
| 2023-12-26 | 3.510 | 3.510 | 3.400 | 3.420 | 3.420 | 24,914,161 |
| 2023-12-25 | 3.500 | 3.570 | 3.500 | 3.510 | 3.510 | 23,076,921 |
| 2023-12-22 | 3.680 | 3.720 | 3.500 | 3.540 | 3.540 | 42,497,008 |
| 2023-12-21 | 3.620 | 3.690 | 3.580 | 3.680 | 3.680 | 35,951,480 |
| 2023-12-20 | 3.710 | 3.790 | 3.640 | 3.640 | 3.640 | 37,296,599 |
| 2023-12-19 | 3.820 | 3.830 | 3.690 | 3.700 | 3.700 | 57,506,265 |
| 2023-12-18 | 3.740 | 4.120 | 3.680 | 3.930 | 3.930 | 92,500,500 |
| 2023-12-15 | 4.040 | 4.120 | 3.740 | 3.780 | 3.780 | 109,557,575 |
| 2023-12-14 | 3.490 | 3.820 | 3.470 | 3.820 | 3.820 | 33,318,584 |
| 2023-12-13 | 3.480 | 3.510 | 3.440 | 3.470 | 3.470 | 7,655,240 |
| 2023-12-12 | 3.450 | 3.490 | 3.420 | 3.480 | 3.480 | 7,427,600 |
| 2023-12-11 | 3.370 | 3.460 | 3.320 | 3.460 | 3.460 | 12,166,424 |
| 2023-12-08 | 3.450 | 3.470 | 3.360 | 3.360 | 3.360 | 12,912,400 |
| 2023-12-07 | 3.450 | 3.470 | 3.420 | 3.450 | 3.450 | 7,643,400 |
| 2023-12-06 | 3.470 | 3.490 | 3.440 | 3.470 | 3.470 | 6,655,400 |
| 2023-12-05 | 3.540 | 3.540 | 3.460 | 3.470 | 3.470 | 8,197,108 |
| 2023-12-04 | 3.560 | 3.580 | 3.530 | 3.540 | 3.540 | 6,138,461 |
| 2023-12-01 | 3.510 | 3.580 | 3.490 | 3.560 | 3.560 | 6,654,928 |
| 2023-11-30 | 3.530 | 3.550 | 3.480 | 3.510 | 3.510 | 6,947,291 |
| 2023-11-29 | 3.580 | 3.600 | 3.520 | 3.540 | 3.540 | 7,453,840 |
| 2023-11-28 | 3.570 | 3.600 | 3.540 | 3.590 | 3.590 | 6,626,103 |
| 2023-11-27 | 3.570 | 3.590 | 3.530 | 3.580 | 3.580 | 7,286,632 |
| 2023-11-24 | 3.610 | 3.620 | 3.550 | 3.560 | 3.560 | 7,077,098 |
| 2023-11-23 | 3.570 | 3.620 | 3.550 | 3.610 | 3.610 | 9,993,400 |
| 2023-11-22 | 3.580 | 3.650 | 3.570 | 3.580 | 3.580 | 7,248,500 |
| 2023-11-21 | 3.610 | 3.640 | 3.580 | 3.590 | 3.590 | 8,279,900 |
| 2023-11-20 | 3.580 | 3.610 | 3.570 | 3.610 | 3.610 | 7,371,536 |
| 2023-11-17 | 3.550 | 3.590 | 3.510 | 3.580 | 3.580 | 9,847,579 |
| 2023-11-16 | 3.560 | 3.570 | 3.530 | 3.540 | 3.540 | 6,185,900 |
| 2023-11-15 | 3.560 | 3.600 | 3.540 | 3.570 | 3.570 | 7,064,000 |
| 2023-11-14 | 3.520 | 3.550 | 3.500 | 3.550 | 3.550 | 6,571,712 |
| 2023-11-13 | 3.500 | 3.520 | 3.470 | 3.520 | 3.520 | 6,497,002 |
| 2023-11-10 | 3.490 | 3.500 | 3.450 | 3.480 | 3.480 | 5,907,732 |
| 2023-11-09 | 3.550 | 3.560 | 3.480 | 3.490 | 3.490 | 8,575,700 |
| 2023-11-08 | 3.540 | 3.600 | 3.540 | 3.550 | 3.550 | 8,748,800 |
| 2023-11-07 | 3.520 | 3.550 | 3.500 | 3.540 | 3.540 | 5,773,172 |
| 2023-11-06 | 3.480 | 3.540 | 3.470 | 3.540 | 3.540 | 8,433,536 |
| 2023-11-03 | 3.440 | 3.510 | 3.410 | 3.480 | 3.480 | 9,260,676 |
| 2023-11-02 | 3.470 | 3.480 | 3.410 | 3.430 | 3.430 | 7,498,436 |
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.