Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.340 | 3.380 | 3.330 | 3.360 | 3.360 | 6,865,280 |
| 2022-11-03 | 3.330 | 3.370 | 3.300 | 3.340 | 3.340 | 6,087,008 |
| 2022-11-02 | 3.250 | 3.370 | 3.240 | 3.330 | 3.330 | 10,665,287 |
| 2022-11-01 | 3.190 | 3.270 | 3.170 | 3.260 | 3.260 | 7,071,354 |
| 2022-10-31 | 3.130 | 3.210 | 3.130 | 3.180 | 3.180 | 7,735,880 |
| 2022-10-28 | 3.260 | 3.270 | 3.120 | 3.150 | 3.150 | 9,439,900 |
| 2022-10-27 | 3.280 | 3.310 | 3.250 | 3.270 | 3.270 | 6,380,400 |
| 2022-10-26 | 3.210 | 3.320 | 3.210 | 3.280 | 3.280 | 9,622,744 |
| 2022-10-25 | 3.270 | 3.330 | 3.160 | 3.200 | 3.200 | 11,235,243 |
| 2022-10-24 | 3.380 | 3.460 | 3.260 | 3.270 | 3.270 | 16,129,839 |
| 2022-10-21 | 3.300 | 3.480 | 3.290 | 3.390 | 3.390 | 16,744,615 |
| 2022-10-20 | 3.280 | 3.320 | 3.230 | 3.290 | 3.290 | 6,701,100 |
| 2022-10-19 | 3.290 | 3.350 | 3.280 | 3.290 | 3.290 | 7,046,000 |
| 2022-10-18 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 6,201,501 |
| 2022-10-17 | 3.300 | 3.360 | 3.300 | 3.350 | 3.350 | 7,671,192 |
| 2022-10-14 | 3.260 | 3.320 | 3.250 | 3.300 | 3.300 | 9,853,500 |
| 2022-10-13 | 3.240 | 3.270 | 3.200 | 3.250 | 3.250 | 5,750,675 |
| 2022-10-12 | 3.150 | 3.250 | 3.110 | 3.240 | 3.240 | 6,937,440 |
| 2022-10-11 | 3.140 | 3.170 | 3.080 | 3.140 | 3.140 | 5,406,600 |
| 2022-10-10 | 3.200 | 3.220 | 3.100 | 3.140 | 3.140 | 7,046,401 |
| 2022-09-30 | 3.200 | 3.230 | 3.150 | 3.180 | 3.180 | 6,387,638 |
| 2022-09-29 | 3.240 | 3.290 | 3.180 | 3.200 | 3.200 | 7,417,075 |
| 2022-09-28 | 3.300 | 3.320 | 3.210 | 3.220 | 3.220 | 8,779,701 |
| 2022-09-27 | 3.190 | 3.300 | 3.190 | 3.280 | 3.280 | 9,929,606 |
| 2022-09-26 | 3.290 | 3.300 | 3.180 | 3.200 | 3.200 | 10,861,583 |
| 2022-09-23 | 3.390 | 3.400 | 3.300 | 3.310 | 3.310 | 8,474,100 |
| 2022-09-22 | 3.410 | 3.440 | 3.360 | 3.370 | 3.370 | 7,013,664 |
| 2022-09-21 | 3.340 | 3.420 | 3.310 | 3.420 | 3.420 | 7,713,400 |
| 2022-09-20 | 3.350 | 3.410 | 3.340 | 3.370 | 3.370 | 9,271,597 |
| 2022-09-19 | 3.400 | 3.400 | 3.280 | 3.320 | 3.320 | 14,008,921 |
| 2022-09-16 | 3.500 | 3.510 | 3.360 | 3.370 | 3.370 | 10,951,700 |
| 2022-09-15 | 3.600 | 3.620 | 3.480 | 3.510 | 3.510 | 12,140,000 |
| 2022-09-14 | 3.610 | 3.620 | 3.540 | 3.570 | 3.570 | 13,493,800 |
| 2022-09-13 | 3.680 | 3.720 | 3.620 | 3.640 | 3.640 | 9,961,900 |
| 2022-09-09 | 3.690 | 3.710 | 3.640 | 3.700 | 3.700 | 8,287,901 |
| 2022-09-08 | 3.730 | 3.740 | 3.650 | 3.690 | 3.690 | 9,881,100 |
| 2022-09-07 | 3.760 | 3.770 | 3.690 | 3.740 | 3.740 | 11,933,367 |
| 2022-09-06 | 3.810 | 3.820 | 3.730 | 3.760 | 3.760 | 11,744,243 |
| 2022-09-05 | 3.780 | 3.840 | 3.710 | 3.790 | 3.790 | 16,220,853 |
| 2022-09-02 | 3.610 | 3.860 | 3.610 | 3.770 | 3.770 | 20,502,925 |
| 2022-09-01 | 3.680 | 3.760 | 3.600 | 3.600 | 3.600 | 16,219,700 |
| 2022-08-31 | 3.870 | 3.880 | 3.660 | 3.690 | 3.690 | 21,293,156 |
| 2022-08-30 | 3.890 | 3.950 | 3.830 | 3.890 | 3.890 | 10,051,850 |
| 2022-08-29 | 3.760 | 3.900 | 3.750 | 3.890 | 3.890 | 15,859,086 |
| 2022-08-26 | 3.760 | 3.900 | 3.760 | 3.810 | 3.810 | 12,053,130 |
| 2022-08-25 | 3.800 | 3.830 | 3.730 | 3.770 | 3.770 | 10,369,940 |
| 2022-08-24 | 3.880 | 3.910 | 3.770 | 3.780 | 3.780 | 12,877,200 |
| 2022-08-23 | 3.880 | 3.920 | 3.840 | 3.880 | 3.880 | 12,055,838 |
| 2022-08-22 | 3.900 | 3.950 | 3.860 | 3.890 | 3.890 | 13,201,936 |
| 2022-08-19 | 3.870 | 4.060 | 3.860 | 3.920 | 3.920 | 29,374,732 |
| 2022-08-18 | 3.790 | 3.910 | 3.740 | 3.870 | 3.870 | 19,085,835 |
| 2022-08-17 | 3.820 | 3.830 | 3.780 | 3.810 | 3.810 | 8,736,928 |
| 2022-08-16 | 3.790 | 3.830 | 3.770 | 3.820 | 3.820 | 10,994,585 |
| 2022-08-15 | 3.750 | 3.800 | 3.730 | 3.790 | 3.790 | 11,454,600 |
| 2022-08-12 | 3.650 | 3.830 | 3.640 | 3.770 | 3.770 | 18,455,981 |
| 2022-08-11 | 3.670 | 3.730 | 3.650 | 3.660 | 3.660 | 13,365,000 |
| 2022-08-10 | 3.600 | 3.710 | 3.550 | 3.660 | 3.660 | 14,491,740 |
| 2022-08-09 | 3.590 | 3.620 | 3.550 | 3.580 | 3.580 | 7,965,088 |
| 2022-08-08 | 3.610 | 3.640 | 3.570 | 3.590 | 3.590 | 9,152,601 |
| 2022-08-05 | 3.510 | 3.610 | 3.480 | 3.600 | 3.600 | 13,345,900 |
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.