Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.550 | 3.600 | 3.520 | 3.540 | 3.540 | 13,810,449 |
| 2023-02-03 | 3.430 | 3.600 | 3.420 | 3.580 | 3.580 | 31,400,176 |
| 2023-02-02 | 3.450 | 3.460 | 3.430 | 3.440 | 3.440 | 7,655,704 |
| 2023-02-01 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 9,420,002 |
| 2023-01-31 | 3.410 | 3.420 | 3.380 | 3.420 | 3.420 | 5,423,102 |
| 2023-01-30 | 3.400 | 3.430 | 3.380 | 3.420 | 3.420 | 10,103,376 |
| 2023-01-20 | 3.380 | 3.380 | 3.350 | 3.380 | 3.380 | 6,612,756 |
| 2023-01-19 | 3.330 | 3.370 | 3.320 | 3.360 | 3.360 | 6,744,100 |
| 2023-01-18 | 3.310 | 3.360 | 3.300 | 3.340 | 3.340 | 5,483,620 |
| 2023-01-17 | 3.350 | 3.350 | 3.290 | 3.320 | 3.320 | 4,840,800 |
| 2023-01-16 | 3.290 | 3.350 | 3.280 | 3.320 | 3.320 | 6,643,001 |
| 2023-01-13 | 3.230 | 3.310 | 3.220 | 3.300 | 3.300 | 7,041,626 |
| 2023-01-12 | 3.240 | 3.260 | 3.220 | 3.230 | 3.230 | 4,022,794 |
| 2023-01-11 | 3.270 | 3.290 | 3.230 | 3.240 | 3.240 | 5,581,964 |
| 2023-01-10 | 3.290 | 3.310 | 3.250 | 3.260 | 3.260 | 4,750,300 |
| 2023-01-09 | 3.300 | 3.320 | 3.280 | 3.310 | 3.310 | 5,157,800 |
| 2023-01-06 | 3.310 | 3.320 | 3.270 | 3.290 | 3.290 | 4,788,600 |
| 2023-01-05 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 5,149,032 |
| 2023-01-04 | 3.290 | 3.340 | 3.270 | 3.310 | 3.310 | 6,153,800 |
| 2023-01-03 | 3.230 | 3.290 | 3.230 | 3.280 | 3.280 | 5,410,850 |
| 2022-12-30 | 3.210 | 3.250 | 3.210 | 3.230 | 3.230 | 4,272,595 |
| 2022-12-29 | 3.220 | 3.240 | 3.190 | 3.210 | 3.210 | 4,500,294 |
| 2022-12-28 | 3.270 | 3.290 | 3.210 | 3.220 | 3.220 | 4,979,700 |
| 2022-12-27 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 4,393,500 |
| 2022-12-26 | 3.250 | 3.310 | 3.250 | 3.290 | 3.290 | 4,812,699 |
| 2022-12-23 | 3.240 | 3.320 | 3.230 | 3.250 | 3.250 | 6,090,187 |
| 2022-12-22 | 3.330 | 3.350 | 3.230 | 3.250 | 3.250 | 7,434,374 |
| 2022-12-21 | 3.370 | 3.430 | 3.310 | 3.320 | 3.320 | 7,445,338 |
| 2022-12-20 | 3.360 | 3.400 | 3.290 | 3.380 | 3.380 | 10,082,438 |
| 2022-12-19 | 3.460 | 3.490 | 3.320 | 3.340 | 3.340 | 10,999,600 |
| 2022-12-16 | 3.530 | 3.530 | 3.450 | 3.470 | 3.470 | 11,275,130 |
| 2022-12-15 | 3.520 | 3.570 | 3.460 | 3.540 | 3.540 | 17,706,798 |
| 2022-12-14 | 3.390 | 3.690 | 3.390 | 3.510 | 3.510 | 27,668,101 |
| 2022-12-13 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 5,427,600 |
| 2022-12-12 | 3.420 | 3.420 | 3.350 | 3.370 | 3.370 | 7,594,500 |
| 2022-12-09 | 3.440 | 3.460 | 3.400 | 3.410 | 3.410 | 7,544,800 |
| 2022-12-08 | 3.460 | 3.470 | 3.430 | 3.440 | 3.440 | 5,665,464 |
| 2022-12-07 | 3.500 | 3.510 | 3.440 | 3.470 | 3.470 | 7,382,274 |
| 2022-12-06 | 3.510 | 3.530 | 3.470 | 3.500 | 3.500 | 8,436,045 |
| 2022-12-05 | 3.470 | 3.500 | 3.460 | 3.490 | 3.490 | 7,892,700 |
| 2022-12-02 | 3.420 | 3.470 | 3.420 | 3.460 | 3.460 | 7,755,684 |
| 2022-12-01 | 3.440 | 3.480 | 3.430 | 3.440 | 3.440 | 8,471,000 |
| 2022-11-30 | 3.410 | 3.440 | 3.400 | 3.420 | 3.420 | 8,990,300 |
| 2022-11-29 | 3.380 | 3.420 | 3.370 | 3.410 | 3.410 | 6,982,845 |
| 2022-11-28 | 3.390 | 3.390 | 3.340 | 3.370 | 3.370 | 7,334,600 |
| 2022-11-25 | 3.440 | 3.440 | 3.370 | 3.410 | 3.410 | 7,566,780 |
| 2022-11-24 | 3.450 | 3.490 | 3.410 | 3.410 | 3.410 | 9,407,700 |
| 2022-11-23 | 3.450 | 3.580 | 3.420 | 3.480 | 3.480 | 16,430,470 |
| 2022-11-22 | 3.510 | 3.560 | 3.420 | 3.430 | 3.430 | 19,120,595 |
| 2022-11-21 | 3.470 | 3.490 | 3.400 | 3.480 | 3.480 | 10,501,725 |
| 2022-11-18 | 3.460 | 3.550 | 3.430 | 3.460 | 3.460 | 16,887,073 |
| 2022-11-17 | 3.380 | 3.470 | 3.360 | 3.450 | 3.450 | 14,984,900 |
| 2022-11-16 | 3.390 | 3.420 | 3.370 | 3.390 | 3.390 | 8,444,423 |
| 2022-11-15 | 3.330 | 3.400 | 3.330 | 3.380 | 3.380 | 8,260,915 |
| 2022-11-14 | 3.370 | 3.410 | 3.330 | 3.340 | 3.340 | 6,508,400 |
| 2022-11-11 | 3.430 | 3.480 | 3.360 | 3.370 | 3.370 | 9,966,401 |
| 2022-11-10 | 3.330 | 3.390 | 3.330 | 3.370 | 3.370 | 5,031,701 |
| 2022-11-09 | 3.350 | 3.420 | 3.350 | 3.370 | 3.370 | 5,009,325 |
| 2022-11-08 | 3.410 | 3.410 | 3.330 | 3.360 | 3.360 | 6,187,697 |
| 2022-11-07 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 7,340,500 |
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.