Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.480 | 3.550 | 3.450 | 3.480 | 3.480 | 13,543,400 |
| 2022-02-08 | 3.340 | 3.520 | 3.320 | 3.510 | 3.510 | 25,826,327 |
| 2022-02-07 | 3.440 | 3.450 | 3.230 | 3.380 | 3.380 | 19,968,165 |
| 2022-01-28 | 3.170 | 3.400 | 3.160 | 3.310 | 3.310 | 15,176,304 |
| 2022-01-27 | 3.300 | 3.310 | 3.150 | 3.160 | 3.160 | 12,422,901 |
| 2022-01-26 | 3.150 | 3.320 | 3.130 | 3.290 | 3.290 | 16,872,844 |
| 2022-01-25 | 3.250 | 3.270 | 3.120 | 3.140 | 3.140 | 15,331,561 |
| 2022-01-24 | 3.330 | 3.350 | 3.230 | 3.270 | 3.270 | 19,936,981 |
| 2022-01-21 | 3.460 | 3.470 | 3.340 | 3.370 | 3.370 | 16,406,986 |
| 2022-01-20 | 3.360 | 3.500 | 3.330 | 3.410 | 3.410 | 18,294,500 |
| 2022-01-19 | 3.350 | 3.400 | 3.330 | 3.360 | 3.360 | 17,564,297 |
| 2022-01-18 | 3.370 | 3.550 | 3.370 | 3.410 | 3.410 | 20,931,400 |
| 2022-01-17 | 3.390 | 3.470 | 3.370 | 3.380 | 3.380 | 18,067,480 |
| 2022-01-14 | 3.430 | 3.560 | 3.380 | 3.390 | 3.390 | 24,378,226 |
| 2022-01-13 | 3.380 | 3.650 | 3.370 | 3.470 | 3.470 | 39,609,211 |
| 2022-01-12 | 3.430 | 3.460 | 3.360 | 3.390 | 3.390 | 21,176,900 |
| 2022-01-11 | 3.360 | 3.500 | 3.350 | 3.410 | 3.410 | 23,363,941 |
| 2022-01-10 | 3.350 | 3.490 | 3.340 | 3.400 | 3.400 | 31,089,013 |
| 2022-01-07 | 3.500 | 3.660 | 3.330 | 3.480 | 3.480 | 80,817,877 |
| 2022-01-06 | 3.130 | 3.440 | 3.120 | 3.440 | 3.440 | 37,301,449 |
| 2022-01-05 | 3.190 | 3.210 | 3.110 | 3.130 | 3.130 | 9,672,841 |
| 2022-01-04 | 3.110 | 3.200 | 3.100 | 3.180 | 3.180 | 12,008,326 |
| 2021-12-31 | 3.080 | 3.110 | 3.070 | 3.100 | 3.100 | 6,244,410 |
| 2021-12-30 | 3.050 | 3.110 | 3.040 | 3.080 | 3.080 | 9,573,500 |
| 2021-12-29 | 3.060 | 3.060 | 3.030 | 3.040 | 3.040 | 6,921,200 |
| 2021-12-28 | 3.060 | 3.090 | 3.050 | 3.070 | 3.070 | 9,385,900 |
| 2021-12-27 | 3.060 | 3.090 | 3.030 | 3.060 | 3.060 | 9,156,440 |
| 2021-12-24 | 3.180 | 3.180 | 3.050 | 3.070 | 3.070 | 13,830,720 |
| 2021-12-23 | 3.250 | 3.260 | 3.140 | 3.150 | 3.150 | 14,409,101 |
| 2021-12-22 | 3.250 | 3.250 | 3.160 | 3.210 | 3.210 | 21,471,173 |
| 2021-12-21 | 3.160 | 3.290 | 3.130 | 3.250 | 3.250 | 21,167,534 |
| 2021-12-20 | 3.110 | 3.180 | 3.100 | 3.140 | 3.140 | 10,907,081 |
| 2021-12-17 | 3.050 | 3.140 | 3.040 | 3.120 | 3.120 | 13,237,690 |
| 2021-12-16 | 3.040 | 3.070 | 3.020 | 3.040 | 3.040 | 6,501,857 |
| 2021-12-15 | 3.010 | 3.050 | 3.000 | 3.030 | 3.030 | 5,539,200 |
| 2021-12-14 | 3.040 | 3.040 | 3.010 | 3.010 | 3.010 | 3,982,925 |
| 2021-12-13 | 3.030 | 3.040 | 3.010 | 3.030 | 3.030 | 5,052,092 |
| 2021-12-10 | 3.010 | 3.050 | 3.000 | 3.030 | 3.030 | 5,579,100 |
| 2021-12-09 | 3.020 | 3.030 | 2.980 | 3.020 | 3.020 | 7,406,638 |
| 2021-12-08 | 2.980 | 3.020 | 2.940 | 3.020 | 3.020 | 5,039,164 |
| 2021-12-07 | 3.000 | 3.010 | 2.940 | 2.960 | 2.960 | 5,667,736 |
| 2021-12-06 | 3.030 | 3.030 | 2.970 | 2.980 | 2.980 | 6,698,814 |
| 2021-12-03 | 3.040 | 3.050 | 3.000 | 3.030 | 3.030 | 5,173,100 |
| 2021-12-02 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 5,727,752 |
| 2021-12-01 | 3.030 | 3.070 | 3.010 | 3.060 | 3.060 | 6,829,791 |
| 2021-11-30 | 3.020 | 3.070 | 3.020 | 3.040 | 3.040 | 5,900,744 |
| 2021-11-29 | 3.020 | 3.040 | 3.010 | 3.020 | 3.020 | 5,803,992 |
| 2021-11-26 | 3.110 | 3.110 | 3.050 | 3.050 | 3.050 | 4,574,720 |
| 2021-11-25 | 3.090 | 3.130 | 3.050 | 3.100 | 3.100 | 7,114,298 |
| 2021-11-24 | 3.110 | 3.120 | 3.090 | 3.090 | 3.090 | 4,166,900 |
| 2021-11-23 | 3.120 | 3.120 | 3.080 | 3.090 | 3.090 | 6,155,998 |
| 2021-11-22 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 6,671,700 |
| 2021-11-19 | 3.150 | 3.180 | 3.130 | 3.150 | 3.150 | 5,506,600 |
| 2021-11-18 | 3.240 | 3.290 | 3.140 | 3.150 | 3.150 | 12,275,092 |
| 2021-11-17 | 3.140 | 3.180 | 3.120 | 3.150 | 3.150 | 6,916,144 |
| 2021-11-16 | 3.190 | 3.290 | 3.140 | 3.140 | 3.140 | 9,359,717 |
| 2021-11-15 | 3.140 | 3.250 | 3.080 | 3.210 | 3.210 | 19,251,809 |
| 2021-11-12 | 3.030 | 3.060 | 3.010 | 3.050 | 3.050 | 6,489,222 |
| 2021-11-11 | 2.970 | 3.060 | 2.950 | 3.040 | 3.040 | 7,958,722 |
| 2021-11-10 | 2.940 | 3.020 | 2.920 | 2.970 | 2.970 | 7,486,500 |
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.