Shanghai Feilo Acoustics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.770 | 3.880 | 3.730 | 3.860 | 3.860 | 33,534,663 |
| 2024-10-29 | 3.890 | 3.900 | 3.730 | 3.800 | 3.800 | 50,061,245 |
| 2024-10-28 | 3.600 | 3.900 | 3.580 | 3.830 | 3.830 | 57,783,429 |
| 2024-10-25 | 3.460 | 3.610 | 3.440 | 3.580 | 3.580 | 37,030,910 |
| 2024-10-24 | 3.370 | 3.440 | 3.340 | 3.440 | 3.440 | 21,043,615 |
| 2024-10-23 | 3.310 | 3.420 | 3.300 | 3.380 | 3.380 | 21,939,460 |
| 2024-10-22 | 3.320 | 3.340 | 3.270 | 3.330 | 3.330 | 17,837,926 |
| 2024-10-21 | 3.290 | 3.360 | 3.250 | 3.320 | 3.320 | 22,950,100 |
| 2024-10-18 | 3.190 | 3.340 | 3.160 | 3.270 | 3.270 | 21,958,935 |
| 2024-10-17 | 3.260 | 3.310 | 3.180 | 3.180 | 3.180 | 16,118,235 |
| 2024-10-16 | 3.180 | 3.250 | 3.170 | 3.240 | 3.240 | 13,832,424 |
| 2024-10-15 | 3.250 | 3.310 | 3.200 | 3.210 | 3.210 | 18,789,620 |
| 2024-10-14 | 3.190 | 3.270 | 3.140 | 3.260 | 3.260 | 20,248,350 |
| 2024-10-11 | 3.330 | 3.340 | 3.160 | 3.190 | 3.190 | 20,324,000 |
| 2024-10-10 | 3.350 | 3.430 | 3.230 | 3.330 | 3.330 | 27,794,620 |
| 2024-10-09 | 3.510 | 3.610 | 3.320 | 3.330 | 3.330 | 39,196,436 |
| 2024-10-08 | 3.810 | 3.820 | 3.410 | 3.620 | 3.620 | 54,556,806 |
| 2024-09-30 | 3.330 | 3.500 | 3.290 | 3.470 | 3.470 | 49,829,469 |
| 2024-09-27 | 3.200 | 3.250 | 3.150 | 3.220 | 3.220 | 17,718,700 |
| 2024-09-26 | 3.030 | 3.160 | 3.010 | 3.160 | 3.160 | 20,912,644 |
| 2024-09-25 | 3.010 | 3.110 | 3.000 | 3.030 | 3.030 | 20,623,756 |
| 2024-09-24 | 2.920 | 2.990 | 2.910 | 2.990 | 2.990 | 16,781,800 |
| 2024-09-23 | 2.900 | 2.940 | 2.870 | 2.920 | 2.920 | 10,209,151 |
| 2024-09-20 | 2.880 | 2.910 | 2.870 | 2.900 | 2.900 | 12,223,800 |
| 2024-09-19 | 2.840 | 2.900 | 2.820 | 2.880 | 2.880 | 13,417,301 |
| 2024-09-18 | 2.850 | 2.860 | 2.780 | 2.840 | 2.840 | 9,663,551 |
| 2024-09-13 | 2.760 | 2.810 | 2.750 | 2.800 | 2.800 | 8,907,701 |
| 2024-09-12 | 2.740 | 2.800 | 2.740 | 2.760 | 2.760 | 5,497,201 |
| 2024-09-11 | 2.810 | 2.820 | 2.750 | 2.760 | 2.760 | 10,165,787 |
| 2024-09-10 | 2.810 | 2.900 | 2.790 | 2.840 | 2.840 | 13,931,527 |
| 2024-09-09 | 2.770 | 2.800 | 2.730 | 2.780 | 2.780 | 8,185,100 |
| 2024-09-06 | 2.810 | 2.810 | 2.760 | 2.770 | 2.770 | 6,578,301 |
| 2024-09-05 | 2.740 | 2.820 | 2.740 | 2.800 | 2.800 | 6,073,700 |
| 2024-09-04 | 2.770 | 2.790 | 2.750 | 2.750 | 2.750 | 4,810,800 |
| 2024-09-03 | 2.770 | 2.790 | 2.750 | 2.770 | 2.770 | 5,434,000 |
| 2024-09-02 | 2.810 | 2.870 | 2.760 | 2.770 | 2.770 | 8,081,526 |
| 2024-08-30 | 2.750 | 2.850 | 2.740 | 2.800 | 2.800 | 10,134,461 |
| 2024-08-29 | 2.690 | 2.750 | 2.680 | 2.740 | 2.740 | 5,386,260 |
| 2024-08-28 | 2.700 | 2.730 | 2.670 | 2.710 | 2.710 | 3,960,700 |
| 2024-08-27 | 2.700 | 2.730 | 2.680 | 2.690 | 2.690 | 4,056,500 |
| 2024-08-26 | 2.720 | 2.750 | 2.680 | 2.720 | 2.720 | 4,012,800 |
| 2024-08-23 | 2.710 | 2.750 | 2.680 | 2.720 | 2.720 | 5,343,100 |
| 2024-08-22 | 2.730 | 2.760 | 2.700 | 2.710 | 2.710 | 5,270,800 |
| 2024-08-21 | 2.710 | 2.770 | 2.710 | 2.730 | 2.730 | 5,966,500 |
| 2024-08-20 | 2.780 | 2.800 | 2.720 | 2.730 | 2.730 | 7,280,800 |
| 2024-08-19 | 2.780 | 2.810 | 2.750 | 2.800 | 2.800 | 5,716,200 |
| 2024-08-16 | 2.830 | 2.840 | 2.780 | 2.780 | 2.780 | 6,043,220 |
| 2024-08-15 | 2.770 | 2.870 | 2.750 | 2.830 | 2.830 | 10,116,600 |
| 2024-08-14 | 2.790 | 2.820 | 2.760 | 2.780 | 2.780 | 6,070,800 |
| 2024-08-13 | 2.780 | 2.820 | 2.760 | 2.800 | 2.800 | 5,735,109 |
| 2024-08-12 | 2.830 | 2.840 | 2.770 | 2.790 | 2.790 | 6,484,287 |
| 2024-08-09 | 2.860 | 2.890 | 2.810 | 2.830 | 2.830 | 8,857,200 |
| 2024-08-08 | 2.840 | 2.870 | 2.800 | 2.840 | 2.840 | 8,171,789 |
| 2024-08-07 | 2.900 | 2.910 | 2.840 | 2.850 | 2.850 | 9,196,992 |
| 2024-08-06 | 2.850 | 2.910 | 2.840 | 2.870 | 2.870 | 9,246,720 |
| 2024-08-05 | 2.930 | 2.960 | 2.840 | 2.840 | 2.840 | 20,028,400 |
| 2024-08-02 | 3.010 | 3.040 | 2.930 | 2.950 | 2.950 | 18,092,700 |
| 2024-08-01 | 2.980 | 3.160 | 2.970 | 3.010 | 3.010 | 29,715,858 |
| 2024-07-31 | 2.960 | 3.000 | 2.920 | 2.960 | 2.960 | 26,439,000 |
| 2024-07-30 | 2.780 | 3.080 | 2.750 | 3.000 | 3.000 | 39,005,390 |
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.