Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.800 | 5.310 | 4.780 | 5.010 | 5.010 | 130,885,283 |
| 2023-05-04 | 4.900 | 4.970 | 4.520 | 4.850 | 4.850 | 123,243,786 |
| 2023-04-28 | 4.840 | 5.160 | 4.750 | 5.020 | 5.020 | 129,475,152 |
| 2023-04-27 | 4.810 | 5.310 | 4.710 | 4.990 | 4.990 | 171,880,490 |
| 2023-04-26 | 4.430 | 4.940 | 4.430 | 4.940 | 4.940 | 175,800,657 |
| 2023-04-25 | 4.570 | 4.820 | 4.450 | 4.490 | 4.490 | 162,996,519 |
| 2023-04-24 | 4.000 | 4.420 | 3.930 | 4.420 | 4.420 | 92,712,756 |
| 2023-04-21 | 3.910 | 4.160 | 3.910 | 4.020 | 4.020 | 70,384,113 |
| 2023-04-20 | 3.940 | 3.980 | 3.860 | 3.890 | 3.890 | 30,390,242 |
| 2023-04-19 | 3.780 | 4.080 | 3.760 | 3.930 | 3.930 | 66,744,720 |
| 2023-04-18 | 3.810 | 3.820 | 3.750 | 3.790 | 3.790 | 9,931,072 |
| 2023-04-17 | 3.830 | 3.840 | 3.760 | 3.810 | 3.810 | 15,452,021 |
| 2023-04-14 | 3.850 | 3.870 | 3.810 | 3.830 | 3.830 | 18,231,359 |
| 2023-04-13 | 3.890 | 3.900 | 3.810 | 3.850 | 3.850 | 21,370,503 |
| 2023-04-12 | 3.900 | 3.910 | 3.860 | 3.880 | 3.880 | 19,969,014 |
| 2023-04-11 | 3.790 | 3.930 | 3.770 | 3.910 | 3.910 | 26,984,917 |
| 2023-04-10 | 3.870 | 3.940 | 3.800 | 3.820 | 3.820 | 24,549,719 |
| 2023-04-07 | 3.800 | 3.920 | 3.780 | 3.880 | 3.880 | 29,616,928 |
| 2023-04-06 | 3.690 | 3.820 | 3.670 | 3.790 | 3.790 | 27,577,140 |
| 2023-04-04 | 3.780 | 3.800 | 3.710 | 3.710 | 3.710 | 20,028,821 |
| 2023-04-03 | 3.680 | 3.830 | 3.670 | 3.790 | 3.790 | 31,560,908 |
| 2023-03-31 | 3.700 | 3.700 | 3.650 | 3.680 | 3.680 | 13,206,179 |
| 2023-03-30 | 3.700 | 3.730 | 3.650 | 3.660 | 3.660 | 15,748,209 |
| 2023-03-29 | 3.730 | 3.740 | 3.660 | 3.690 | 3.690 | 14,451,201 |
| 2023-03-28 | 3.780 | 3.790 | 3.650 | 3.700 | 3.700 | 22,371,100 |
| 2023-03-27 | 3.780 | 3.800 | 3.700 | 3.760 | 3.760 | 35,752,460 |
| 2023-03-24 | 3.650 | 3.980 | 3.630 | 3.840 | 3.840 | 74,529,066 |
| 2023-03-23 | 3.600 | 3.640 | 3.550 | 3.630 | 3.630 | 15,760,520 |
| 2023-03-22 | 3.540 | 3.580 | 3.530 | 3.580 | 3.580 | 13,953,200 |
| 2023-03-21 | 3.560 | 3.580 | 3.510 | 3.540 | 3.540 | 10,036,799 |
| 2023-03-20 | 3.410 | 3.560 | 3.400 | 3.560 | 3.560 | 19,782,937 |
| 2023-03-17 | 3.400 | 3.440 | 3.390 | 3.410 | 3.410 | 5,143,200 |
| 2023-03-16 | 3.420 | 3.440 | 3.370 | 3.380 | 3.380 | 7,226,000 |
| 2023-03-15 | 3.420 | 3.460 | 3.410 | 3.430 | 3.430 | 6,229,026 |
| 2023-03-14 | 3.460 | 3.470 | 3.370 | 3.390 | 3.390 | 8,931,438 |
| 2023-03-13 | 3.500 | 3.510 | 3.430 | 3.460 | 3.460 | 8,767,638 |
| 2023-03-10 | 3.520 | 3.530 | 3.480 | 3.500 | 3.500 | 7,504,200 |
| 2023-03-09 | 3.530 | 3.540 | 3.490 | 3.530 | 3.530 | 6,194,200 |
| 2023-03-08 | 3.490 | 3.530 | 3.470 | 3.520 | 3.520 | 8,160,743 |
| 2023-03-07 | 3.570 | 3.590 | 3.490 | 3.500 | 3.500 | 13,626,764 |
| 2023-03-06 | 3.610 | 3.630 | 3.550 | 3.560 | 3.560 | 13,347,800 |
| 2023-03-03 | 3.510 | 3.610 | 3.500 | 3.570 | 3.570 | 25,599,721 |
| 2023-03-02 | 3.500 | 3.530 | 3.490 | 3.500 | 3.500 | 8,950,512 |
| 2023-03-01 | 3.490 | 3.540 | 3.460 | 3.530 | 3.530 | 17,775,298 |
| 2023-02-28 | 3.480 | 3.480 | 3.430 | 3.480 | 3.480 | 5,807,760 |
| 2023-02-27 | 3.470 | 3.510 | 3.450 | 3.460 | 3.460 | 6,523,521 |
| 2023-02-24 | 3.490 | 3.500 | 3.450 | 3.480 | 3.480 | 6,439,100 |
| 2023-02-23 | 3.520 | 3.530 | 3.440 | 3.500 | 3.500 | 9,192,649 |
| 2023-02-22 | 3.510 | 3.520 | 3.470 | 3.490 | 3.490 | 7,449,712 |
| 2023-02-21 | 3.500 | 3.520 | 3.470 | 3.520 | 3.520 | 8,466,648 |
| 2023-02-20 | 3.450 | 3.490 | 3.410 | 3.490 | 3.490 | 8,256,164 |
| 2023-02-17 | 3.460 | 3.510 | 3.430 | 3.430 | 3.430 | 10,739,437 |
| 2023-02-16 | 3.550 | 3.580 | 3.430 | 3.470 | 3.470 | 13,404,040 |
| 2023-02-15 | 3.530 | 3.570 | 3.490 | 3.550 | 3.550 | 11,505,101 |
| 2023-02-14 | 3.550 | 3.570 | 3.510 | 3.530 | 3.530 | 9,222,980 |
| 2023-02-13 | 3.510 | 3.540 | 3.480 | 3.540 | 3.540 | 10,153,927 |
| 2023-02-10 | 3.500 | 3.530 | 3.480 | 3.520 | 3.520 | 8,808,044 |
| 2023-02-09 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 17,581,799 |
| 2023-02-08 | 3.560 | 3.570 | 3.480 | 3.500 | 3.500 | 9,271,101 |
| 2023-02-07 | 3.550 | 3.560 | 3.510 | 3.550 | 3.550 | 9,966,595 |
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.