Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.880 | 3.890 | 3.830 | 3.890 | 3.890 | 8,983,400 |
| 2023-07-31 | 3.870 | 3.900 | 3.840 | 3.880 | 3.880 | 10,522,760 |
| 2023-07-28 | 3.760 | 3.860 | 3.760 | 3.840 | 3.840 | 8,320,560 |
| 2023-07-27 | 3.800 | 3.830 | 3.770 | 3.770 | 3.770 | 7,998,900 |
| 2023-07-26 | 3.850 | 3.870 | 3.800 | 3.810 | 3.810 | 7,888,948 |
| 2023-07-25 | 3.840 | 3.870 | 3.830 | 3.860 | 3.860 | 8,403,941 |
| 2023-07-24 | 3.820 | 3.880 | 3.790 | 3.830 | 3.830 | 7,098,801 |
| 2023-07-21 | 3.800 | 3.840 | 3.790 | 3.810 | 3.810 | 7,472,700 |
| 2023-07-20 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 12,282,500 |
| 2023-07-19 | 3.940 | 3.940 | 3.860 | 3.890 | 3.890 | 8,606,700 |
| 2023-07-18 | 3.910 | 3.950 | 3.870 | 3.930 | 3.930 | 9,779,572 |
| 2023-07-17 | 3.900 | 3.930 | 3.850 | 3.900 | 3.900 | 12,007,352 |
| 2023-07-14 | 3.920 | 3.960 | 3.900 | 3.930 | 3.930 | 10,462,201 |
| 2023-07-13 | 3.900 | 3.940 | 3.860 | 3.930 | 3.930 | 10,875,301 |
| 2023-07-12 | 3.990 | 4.000 | 3.880 | 3.880 | 3.880 | 15,904,100 |
| 2023-07-11 | 3.990 | 4.000 | 3.940 | 3.990 | 3.990 | 7,747,540 |
| 2023-07-10 | 4.020 | 4.040 | 3.940 | 3.970 | 3.970 | 11,343,200 |
| 2023-07-07 | 4.020 | 4.060 | 3.960 | 4.010 | 4.010 | 11,666,701 |
| 2023-07-06 | 4.010 | 4.090 | 4.010 | 4.030 | 4.030 | 9,902,800 |
| 2023-07-05 | 4.110 | 4.120 | 4.030 | 4.050 | 4.050 | 13,743,001 |
| 2023-07-04 | 4.100 | 4.210 | 4.080 | 4.120 | 4.120 | 16,926,300 |
| 2023-07-03 | 4.190 | 4.220 | 4.100 | 4.120 | 4.120 | 20,054,904 |
| 2023-06-30 | 4.040 | 4.260 | 4.000 | 4.180 | 4.180 | 31,497,900 |
| 2023-06-29 | 3.860 | 4.180 | 3.860 | 4.050 | 4.050 | 34,624,810 |
| 2023-06-28 | 3.980 | 3.990 | 3.830 | 3.900 | 3.900 | 15,916,600 |
| 2023-06-27 | 3.850 | 3.990 | 3.840 | 3.960 | 3.960 | 16,295,001 |
| 2023-06-26 | 4.010 | 4.060 | 3.830 | 3.850 | 3.850 | 27,264,800 |
| 2023-06-21 | 4.180 | 4.190 | 4.060 | 4.060 | 4.060 | 21,169,900 |
| 2023-06-20 | 4.250 | 4.250 | 4.170 | 4.180 | 4.180 | 21,065,305 |
| 2023-06-19 | 4.350 | 4.380 | 4.240 | 4.260 | 4.260 | 26,672,794 |
| 2023-06-16 | 4.290 | 4.420 | 4.250 | 4.340 | 4.340 | 35,940,054 |
| 2023-06-15 | 4.250 | 4.380 | 4.240 | 4.280 | 4.280 | 27,662,924 |
| 2023-06-14 | 4.200 | 4.300 | 4.180 | 4.260 | 4.260 | 22,589,188 |
| 2023-06-13 | 4.200 | 4.330 | 4.200 | 4.230 | 4.230 | 26,711,606 |
| 2023-06-12 | 4.130 | 4.250 | 4.110 | 4.230 | 4.230 | 27,790,500 |
| 2023-06-09 | 4.060 | 4.160 | 4.030 | 4.120 | 4.120 | 19,333,000 |
| 2023-06-08 | 4.090 | 4.100 | 3.970 | 4.070 | 4.070 | 27,614,304 |
| 2023-06-07 | 4.120 | 4.130 | 4.080 | 4.100 | 4.100 | 19,133,764 |
| 2023-06-06 | 4.200 | 4.290 | 4.110 | 4.130 | 4.130 | 31,621,500 |
| 2023-06-05 | 4.090 | 4.220 | 4.070 | 4.190 | 4.190 | 19,447,392 |
| 2023-06-02 | 4.200 | 4.210 | 4.110 | 4.130 | 4.130 | 21,710,400 |
| 2023-06-01 | 4.160 | 4.260 | 4.080 | 4.200 | 4.200 | 27,656,801 |
| 2023-05-31 | 4.130 | 4.230 | 4.120 | 4.160 | 4.160 | 25,479,592 |
| 2023-05-30 | 4.040 | 4.180 | 3.980 | 4.160 | 4.160 | 33,574,695 |
| 2023-05-29 | 4.090 | 4.140 | 4.020 | 4.050 | 4.050 | 26,856,400 |
| 2023-05-26 | 4.080 | 4.090 | 4.000 | 4.070 | 4.070 | 15,033,981 |
| 2023-05-25 | 4.060 | 4.110 | 3.980 | 4.060 | 4.060 | 22,805,100 |
| 2023-05-24 | 4.060 | 4.110 | 4.020 | 4.070 | 4.070 | 21,020,796 |
| 2023-05-23 | 4.170 | 4.180 | 4.080 | 4.080 | 4.080 | 23,236,534 |
| 2023-05-22 | 4.200 | 4.240 | 4.120 | 4.170 | 4.170 | 26,914,562 |
| 2023-05-19 | 4.290 | 4.300 | 4.170 | 4.200 | 4.200 | 26,798,400 |
| 2023-05-18 | 4.260 | 4.380 | 4.230 | 4.280 | 4.280 | 35,028,172 |
| 2023-05-17 | 4.260 | 4.320 | 4.180 | 4.240 | 4.240 | 34,556,627 |
| 2023-05-16 | 4.380 | 4.400 | 4.250 | 4.290 | 4.290 | 32,905,303 |
| 2023-05-15 | 4.450 | 4.490 | 4.280 | 4.370 | 4.370 | 61,973,592 |
| 2023-05-12 | 4.500 | 4.630 | 4.470 | 4.510 | 4.510 | 45,164,615 |
| 2023-05-11 | 4.480 | 4.550 | 4.380 | 4.470 | 4.470 | 49,259,100 |
| 2023-05-10 | 4.580 | 4.710 | 4.440 | 4.490 | 4.490 | 71,622,296 |
| 2023-05-09 | 4.810 | 4.990 | 4.530 | 4.540 | 4.540 | 96,850,662 |
| 2023-05-08 | 4.910 | 5.210 | 4.700 | 4.880 | 4.880 | 114,388,069 |
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.