Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.430 | 3.470 | 3.410 | 3.470 | 3.470 | 7,615,579 |
| 2023-10-31 | 3.420 | 3.440 | 3.380 | 3.410 | 3.410 | 8,267,072 |
| 2023-10-30 | 3.330 | 3.450 | 3.310 | 3.430 | 3.430 | 13,663,095 |
| 2023-10-27 | 3.260 | 3.350 | 3.250 | 3.340 | 3.340 | 9,540,040 |
| 2023-10-26 | 3.270 | 3.290 | 3.230 | 3.290 | 3.290 | 6,288,140 |
| 2023-10-25 | 3.270 | 3.330 | 3.270 | 3.280 | 3.280 | 7,195,001 |
| 2023-10-24 | 3.200 | 3.290 | 3.200 | 3.260 | 3.260 | 8,042,236 |
| 2023-10-23 | 3.280 | 3.300 | 3.180 | 3.220 | 3.220 | 8,470,900 |
| 2023-10-20 | 3.340 | 3.360 | 3.280 | 3.300 | 3.300 | 8,353,451 |
| 2023-10-19 | 3.330 | 3.430 | 3.320 | 3.350 | 3.350 | 11,462,803 |
| 2023-10-18 | 3.450 | 3.470 | 3.330 | 3.330 | 3.330 | 14,214,076 |
| 2023-10-17 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 5,800,557 |
| 2023-10-16 | 3.530 | 3.550 | 3.460 | 3.480 | 3.480 | 9,571,900 |
| 2023-10-13 | 3.560 | 3.570 | 3.530 | 3.540 | 3.540 | 7,280,107 |
| 2023-10-12 | 3.480 | 3.600 | 3.480 | 3.580 | 3.580 | 15,066,114 |
| 2023-10-11 | 3.470 | 3.510 | 3.440 | 3.490 | 3.490 | 9,100,137 |
| 2023-10-10 | 3.450 | 3.490 | 3.420 | 3.450 | 3.450 | 8,628,500 |
| 2023-10-09 | 3.480 | 3.500 | 3.420 | 3.430 | 3.430 | 8,516,280 |
| 2023-09-28 | 3.420 | 3.510 | 3.420 | 3.500 | 3.500 | 8,373,230 |
| 2023-09-27 | 3.430 | 3.480 | 3.410 | 3.440 | 3.440 | 7,513,702 |
| 2023-09-26 | 3.470 | 3.490 | 3.440 | 3.450 | 3.450 | 6,198,100 |
| 2023-09-25 | 3.530 | 3.540 | 3.470 | 3.480 | 3.480 | 7,083,200 |
| 2023-09-22 | 3.480 | 3.540 | 3.440 | 3.540 | 3.540 | 7,786,200 |
| 2023-09-21 | 3.500 | 3.530 | 3.460 | 3.480 | 3.480 | 6,755,300 |
| 2023-09-20 | 3.550 | 3.570 | 3.520 | 3.520 | 3.520 | 4,567,600 |
| 2023-09-19 | 3.590 | 3.620 | 3.560 | 3.570 | 3.570 | 6,166,300 |
| 2023-09-18 | 3.630 | 3.630 | 3.590 | 3.600 | 3.600 | 6,970,300 |
| 2023-09-15 | 3.580 | 3.650 | 3.570 | 3.630 | 3.630 | 10,584,200 |
| 2023-09-14 | 3.640 | 3.650 | 3.560 | 3.580 | 3.580 | 10,903,000 |
| 2023-09-13 | 3.680 | 3.710 | 3.630 | 3.670 | 3.670 | 14,320,140 |
| 2023-09-12 | 3.630 | 3.770 | 3.570 | 3.700 | 3.700 | 29,026,675 |
| 2023-09-11 | 3.490 | 3.670 | 3.470 | 3.640 | 3.640 | 25,756,420 |
| 2023-09-08 | 3.490 | 3.530 | 3.470 | 3.490 | 3.490 | 9,686,900 |
| 2023-09-07 | 3.580 | 3.590 | 3.490 | 3.500 | 3.500 | 12,554,366 |
| 2023-09-06 | 3.570 | 3.610 | 3.540 | 3.590 | 3.590 | 9,342,440 |
| 2023-09-05 | 3.570 | 3.580 | 3.530 | 3.570 | 3.570 | 9,733,600 |
| 2023-09-04 | 3.500 | 3.590 | 3.500 | 3.580 | 3.580 | 12,724,934 |
| 2023-09-01 | 3.530 | 3.560 | 3.470 | 3.490 | 3.490 | 9,834,601 |
| 2023-08-31 | 3.610 | 3.610 | 3.500 | 3.510 | 3.510 | 12,173,400 |
| 2023-08-30 | 3.610 | 3.660 | 3.570 | 3.600 | 3.600 | 10,505,007 |
| 2023-08-29 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 10,234,964 |
| 2023-08-28 | 3.660 | 3.680 | 3.540 | 3.550 | 3.550 | 16,375,608 |
| 2023-08-25 | 3.510 | 3.570 | 3.490 | 3.500 | 3.500 | 9,801,512 |
| 2023-08-24 | 3.590 | 3.620 | 3.530 | 3.530 | 3.530 | 12,447,034 |
| 2023-08-23 | 3.650 | 3.650 | 3.590 | 3.600 | 3.600 | 6,896,570 |
| 2023-08-22 | 3.630 | 3.660 | 3.560 | 3.650 | 3.650 | 11,141,036 |
| 2023-08-21 | 3.600 | 3.730 | 3.590 | 3.650 | 3.650 | 12,063,221 |
| 2023-08-18 | 3.720 | 3.720 | 3.610 | 3.630 | 3.630 | 9,036,100 |
| 2023-08-17 | 3.640 | 3.730 | 3.590 | 3.720 | 3.720 | 12,549,620 |
| 2023-08-16 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 7,448,651 |
| 2023-08-15 | 3.680 | 3.700 | 3.650 | 3.680 | 3.680 | 6,783,716 |
| 2023-08-14 | 3.620 | 3.690 | 3.590 | 3.680 | 3.680 | 8,783,048 |
| 2023-08-11 | 3.720 | 3.730 | 3.630 | 3.630 | 3.630 | 11,596,301 |
| 2023-08-10 | 3.720 | 3.770 | 3.710 | 3.720 | 3.720 | 8,980,860 |
| 2023-08-09 | 3.830 | 3.840 | 3.710 | 3.710 | 3.710 | 15,784,445 |
| 2023-08-08 | 3.830 | 3.850 | 3.800 | 3.830 | 3.830 | 7,206,641 |
| 2023-08-07 | 3.900 | 3.920 | 3.830 | 3.850 | 3.850 | 10,942,160 |
| 2023-08-04 | 3.890 | 3.960 | 3.880 | 3.900 | 3.900 | 17,662,344 |
| 2023-08-03 | 3.910 | 3.910 | 3.860 | 3.890 | 3.890 | 8,925,700 |
| 2023-08-02 | 3.880 | 3.970 | 3.880 | 3.910 | 3.910 | 15,807,848 |
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.