Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.440 | 3.530 | 3.440 | 3.510 | 3.510 | 10,475,500 |
| 2022-08-03 | 3.520 | 3.610 | 3.400 | 3.430 | 3.430 | 15,325,253 |
| 2022-08-02 | 3.650 | 3.650 | 3.460 | 3.510 | 3.510 | 18,383,912 |
| 2022-08-01 | 3.740 | 3.760 | 3.670 | 3.670 | 3.670 | 12,114,540 |
| 2022-07-29 | 3.760 | 3.840 | 3.710 | 3.740 | 3.740 | 12,333,457 |
| 2022-07-28 | 3.750 | 3.790 | 3.740 | 3.760 | 3.760 | 9,062,940 |
| 2022-07-27 | 3.770 | 3.800 | 3.740 | 3.740 | 3.740 | 8,389,400 |
| 2022-07-26 | 3.860 | 3.860 | 3.750 | 3.780 | 3.780 | 12,093,802 |
| 2022-07-25 | 3.800 | 3.880 | 3.750 | 3.850 | 3.850 | 14,738,001 |
| 2022-07-22 | 3.750 | 3.850 | 3.690 | 3.820 | 3.820 | 13,836,200 |
| 2022-07-21 | 3.820 | 3.820 | 3.710 | 3.720 | 3.720 | 10,458,100 |
| 2022-07-20 | 3.790 | 3.840 | 3.760 | 3.790 | 3.790 | 11,523,600 |
| 2022-07-19 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 10,975,600 |
| 2022-07-18 | 3.730 | 3.880 | 3.710 | 3.800 | 3.800 | 13,913,053 |
| 2022-07-15 | 3.750 | 3.850 | 3.730 | 3.740 | 3.740 | 17,728,920 |
| 2022-07-14 | 3.710 | 3.780 | 3.690 | 3.720 | 3.720 | 8,826,000 |
| 2022-07-13 | 3.690 | 3.760 | 3.680 | 3.730 | 3.730 | 8,830,900 |
| 2022-07-12 | 3.790 | 3.790 | 3.680 | 3.690 | 3.690 | 11,241,155 |
| 2022-07-11 | 3.840 | 3.870 | 3.740 | 3.790 | 3.790 | 13,191,720 |
| 2022-07-08 | 3.790 | 3.960 | 3.790 | 3.870 | 3.870 | 16,261,620 |
| 2022-07-07 | 3.750 | 3.840 | 3.750 | 3.780 | 3.780 | 11,566,790 |
| 2022-07-06 | 3.900 | 3.900 | 3.740 | 3.750 | 3.750 | 16,116,614 |
| 2022-07-05 | 3.950 | 3.970 | 3.830 | 3.900 | 3.900 | 15,886,560 |
| 2022-07-04 | 3.900 | 3.950 | 3.800 | 3.950 | 3.950 | 13,328,289 |
| 2022-07-01 | 3.940 | 3.960 | 3.890 | 3.900 | 3.900 | 14,145,732 |
| 2022-06-30 | 3.990 | 4.000 | 3.900 | 3.950 | 3.950 | 20,571,753 |
| 2022-06-29 | 4.070 | 4.090 | 3.910 | 3.940 | 3.940 | 25,840,755 |
| 2022-06-28 | 3.850 | 4.260 | 3.850 | 4.080 | 4.080 | 42,459,524 |
| 2022-06-27 | 3.900 | 3.940 | 3.820 | 3.870 | 3.870 | 18,587,204 |
| 2022-06-24 | 3.940 | 3.990 | 3.890 | 3.920 | 3.920 | 26,346,716 |
| 2022-06-23 | 3.810 | 4.060 | 3.770 | 3.970 | 3.970 | 42,713,265 |
| 2022-06-22 | 3.790 | 3.840 | 3.710 | 3.810 | 3.810 | 15,812,200 |
| 2022-06-21 | 3.820 | 3.840 | 3.710 | 3.770 | 3.770 | 13,872,660 |
| 2022-06-20 | 3.790 | 3.870 | 3.770 | 3.830 | 3.830 | 16,683,928 |
| 2022-06-17 | 3.630 | 3.850 | 3.580 | 3.800 | 3.800 | 31,183,076 |
| 2022-06-16 | 3.620 | 3.690 | 3.600 | 3.620 | 3.620 | 14,792,600 |
| 2022-06-15 | 3.710 | 3.750 | 3.630 | 3.630 | 3.630 | 19,985,900 |
| 2022-06-14 | 3.770 | 3.840 | 3.650 | 3.720 | 3.720 | 27,898,800 |
| 2022-06-13 | 3.810 | 4.060 | 3.790 | 3.790 | 3.790 | 40,537,699 |
| 2022-06-10 | 3.790 | 4.000 | 3.730 | 3.880 | 3.880 | 52,942,536 |
| 2022-06-09 | 3.800 | 4.040 | 3.720 | 3.850 | 3.850 | 75,105,429 |
| 2022-06-08 | 3.630 | 3.710 | 3.480 | 3.670 | 3.670 | 21,075,700 |
| 2022-06-07 | 3.630 | 3.690 | 3.580 | 3.670 | 3.670 | 15,641,927 |
| 2022-06-06 | 3.610 | 3.660 | 3.560 | 3.630 | 3.630 | 13,565,923 |
| 2022-06-02 | 3.650 | 3.660 | 3.560 | 3.600 | 3.600 | 16,234,516 |
| 2022-06-01 | 3.650 | 3.720 | 3.620 | 3.680 | 3.680 | 16,632,484 |
| 2022-05-31 | 3.710 | 3.760 | 3.620 | 3.660 | 3.660 | 28,253,284 |
| 2022-05-30 | 3.810 | 3.830 | 3.680 | 3.750 | 3.750 | 36,506,999 |
| 2022-05-27 | 3.740 | 3.910 | 3.730 | 3.880 | 3.880 | 51,896,074 |
| 2022-05-26 | 4.100 | 4.100 | 3.700 | 3.750 | 3.750 | 80,128,970 |
| 2022-05-25 | 3.470 | 3.840 | 3.470 | 3.840 | 3.840 | 18,724,676 |
| 2022-05-24 | 3.590 | 3.700 | 3.470 | 3.490 | 3.490 | 50,245,473 |
| 2022-05-23 | 3.410 | 3.760 | 3.410 | 3.650 | 3.650 | 64,238,756 |
| 2022-05-20 | 3.350 | 3.540 | 3.340 | 3.420 | 3.420 | 18,184,200 |
| 2022-05-19 | 3.330 | 3.360 | 3.290 | 3.350 | 3.350 | 6,729,475 |
| 2022-05-18 | 3.320 | 3.410 | 3.280 | 3.370 | 3.370 | 9,493,700 |
| 2022-05-17 | 3.400 | 3.410 | 3.300 | 3.310 | 3.310 | 10,151,500 |
| 2022-05-16 | 3.390 | 3.440 | 3.360 | 3.390 | 3.390 | 14,330,820 |
| 2022-05-13 | 3.320 | 3.450 | 3.290 | 3.390 | 3.390 | 15,850,459 |
| 2022-05-12 | 3.240 | 3.320 | 3.230 | 3.300 | 3.300 | 8,477,589 |
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.