Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.320 | 3.360 | 3.260 | 3.260 | 3.260 | 14,376,160 |
| 2022-05-10 | 3.240 | 3.350 | 3.220 | 3.320 | 3.320 | 15,168,226 |
| 2022-05-09 | 3.200 | 3.360 | 3.170 | 3.290 | 3.290 | 30,113,154 |
| 2022-05-06 | 2.980 | 3.280 | 2.950 | 3.280 | 3.280 | 26,915,222 |
| 2022-05-05 | 2.950 | 3.000 | 2.930 | 2.980 | 2.980 | 7,738,797 |
| 2022-04-29 | 2.900 | 2.990 | 2.900 | 2.960 | 2.960 | 6,165,016 |
| 2022-04-28 | 2.940 | 2.960 | 2.870 | 2.910 | 2.910 | 4,833,100 |
| 2022-04-27 | 2.850 | 2.940 | 2.780 | 2.940 | 2.940 | 8,466,900 |
| 2022-04-26 | 2.950 | 3.000 | 2.820 | 2.850 | 2.850 | 8,954,624 |
| 2022-04-25 | 3.140 | 3.140 | 2.910 | 2.950 | 2.950 | 11,044,700 |
| 2022-04-22 | 3.220 | 3.220 | 3.080 | 3.130 | 3.130 | 6,842,501 |
| 2022-04-21 | 3.300 | 3.300 | 3.150 | 3.160 | 3.160 | 9,262,801 |
| 2022-04-20 | 3.290 | 3.340 | 3.240 | 3.290 | 3.290 | 5,926,000 |
| 2022-04-19 | 3.290 | 3.330 | 3.280 | 3.320 | 3.320 | 5,141,200 |
| 2022-04-18 | 3.290 | 3.320 | 3.240 | 3.290 | 3.290 | 5,838,766 |
| 2022-04-15 | 3.470 | 3.480 | 3.290 | 3.310 | 3.310 | 12,987,496 |
| 2022-04-14 | 3.490 | 3.530 | 3.460 | 3.460 | 3.460 | 7,861,300 |
| 2022-04-13 | 3.480 | 3.560 | 3.440 | 3.490 | 3.490 | 8,933,261 |
| 2022-04-12 | 3.480 | 3.510 | 3.410 | 3.510 | 3.510 | 12,565,038 |
| 2022-04-11 | 3.480 | 3.610 | 3.450 | 3.480 | 3.480 | 15,147,701 |
| 2022-04-08 | 3.480 | 3.510 | 3.420 | 3.490 | 3.490 | 9,020,500 |
| 2022-04-07 | 3.510 | 3.540 | 3.460 | 3.500 | 3.500 | 8,226,563 |
| 2022-04-06 | 3.430 | 3.520 | 3.420 | 3.490 | 3.490 | 9,974,378 |
| 2022-04-01 | 3.410 | 3.440 | 3.380 | 3.430 | 3.430 | 4,643,800 |
| 2022-03-31 | 3.430 | 3.450 | 3.400 | 3.420 | 3.420 | 5,411,096 |
| 2022-03-30 | 3.350 | 3.450 | 3.330 | 3.440 | 3.440 | 8,696,411 |
| 2022-03-29 | 3.400 | 3.420 | 3.330 | 3.350 | 3.350 | 5,898,160 |
| 2022-03-28 | 3.390 | 3.460 | 3.350 | 3.400 | 3.400 | 7,562,900 |
| 2022-03-25 | 3.370 | 3.420 | 3.350 | 3.400 | 3.400 | 6,874,885 |
| 2022-03-24 | 3.400 | 3.420 | 3.350 | 3.370 | 3.370 | 6,893,337 |
| 2022-03-23 | 3.420 | 3.450 | 3.370 | 3.400 | 3.400 | 6,088,105 |
| 2022-03-22 | 3.430 | 3.460 | 3.390 | 3.430 | 3.430 | 6,846,427 |
| 2022-03-21 | 3.400 | 3.480 | 3.400 | 3.450 | 3.450 | 10,337,501 |
| 2022-03-18 | 3.280 | 3.420 | 3.280 | 3.400 | 3.400 | 9,691,413 |
| 2022-03-17 | 3.300 | 3.370 | 3.290 | 3.310 | 3.310 | 7,857,086 |
| 2022-03-16 | 3.250 | 3.300 | 3.160 | 3.300 | 3.300 | 10,011,645 |
| 2022-03-15 | 3.340 | 3.340 | 3.170 | 3.200 | 3.200 | 11,719,900 |
| 2022-03-14 | 3.430 | 3.440 | 3.340 | 3.350 | 3.350 | 7,752,900 |
| 2022-03-11 | 3.380 | 3.430 | 3.310 | 3.420 | 3.420 | 11,729,000 |
| 2022-03-10 | 3.420 | 3.530 | 3.410 | 3.410 | 3.410 | 10,469,694 |
| 2022-03-09 | 3.430 | 3.480 | 3.220 | 3.410 | 3.410 | 15,102,481 |
| 2022-03-08 | 3.530 | 3.530 | 3.400 | 3.450 | 3.450 | 12,130,517 |
| 2022-03-07 | 3.540 | 3.590 | 3.490 | 3.510 | 3.510 | 8,935,424 |
| 2022-03-04 | 3.630 | 3.640 | 3.560 | 3.560 | 3.560 | 9,735,700 |
| 2022-03-03 | 3.630 | 3.660 | 3.580 | 3.640 | 3.640 | 11,636,510 |
| 2022-03-02 | 3.520 | 3.640 | 3.510 | 3.630 | 3.630 | 14,223,006 |
| 2022-03-01 | 3.530 | 3.580 | 3.510 | 3.540 | 3.540 | 11,749,313 |
| 2022-02-28 | 3.510 | 3.560 | 3.460 | 3.550 | 3.550 | 12,246,400 |
| 2022-02-25 | 3.550 | 3.610 | 3.510 | 3.540 | 3.540 | 14,419,400 |
| 2022-02-24 | 3.760 | 3.760 | 3.500 | 3.530 | 3.530 | 31,459,200 |
| 2022-02-23 | 3.650 | 3.710 | 3.610 | 3.710 | 3.710 | 24,783,702 |
| 2022-02-22 | 3.610 | 3.830 | 3.570 | 3.690 | 3.690 | 40,490,612 |
| 2022-02-21 | 3.540 | 3.590 | 3.500 | 3.580 | 3.580 | 15,109,300 |
| 2022-02-18 | 3.580 | 3.640 | 3.520 | 3.560 | 3.560 | 17,415,232 |
| 2022-02-17 | 3.620 | 3.750 | 3.540 | 3.560 | 3.560 | 38,604,041 |
| 2022-02-16 | 3.450 | 3.860 | 3.450 | 3.610 | 3.610 | 50,817,824 |
| 2022-02-15 | 3.390 | 3.620 | 3.340 | 3.510 | 3.510 | 26,486,312 |
| 2022-02-14 | 3.390 | 3.440 | 3.380 | 3.390 | 3.390 | 9,482,400 |
| 2022-02-11 | 3.440 | 3.450 | 3.370 | 3.410 | 3.410 | 11,382,704 |
| 2022-02-10 | 3.480 | 3.510 | 3.420 | 3.450 | 3.450 | 10,182,200 |
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.