Feishang Non-metal Materials historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.270	0.395	0.270	0.320	0.320	1,646,000
2022-06-01	0.270	0.270	0.270	0.270	0.270	50,000
2022-05-31	0.280	0.280	0.280	0.280	0.280	0
2022-05-30	0.280	0.280	0.280	0.280	0.280	0
2022-05-27	0.285	0.285	0.285	0.285	0.285	0
2022-05-26	0.285	0.285	0.285	0.285	0.285	0
2022-05-25	0.285	0.285	0.285	0.285	0.285	0
2022-05-24	0.285	0.285	0.285	0.285	0.285	0
2022-05-23	0.285	0.285	0.285	0.285	0.285	0
2022-05-20	0.285	0.285	0.285	0.285	0.285	0
2022-05-19	0.285	0.285	0.285	0.285	0.285	10,000
2022-05-18	0.280	0.280	0.280	0.280	0.280	0
2022-05-17	0.280	0.280	0.280	0.280	0.280	0
2022-05-16	0.280	0.280	0.280	0.280	0.280	10,000
2022-05-13	0.285	0.285	0.285	0.285	0.285	5,000
2022-05-12	0.300	0.300	0.300	0.300	0.300	0
2022-05-11	0.300	0.300	0.300	0.300	0.300	0
2022-05-10	0.300	0.300	0.300	0.300	0.300	20,000
2022-05-06	0.300	0.300	0.300	0.300	0.300	20,000
2022-05-05	0.270	0.270	0.270	0.270	0.270	10,000
2022-05-04	0.290	0.290	0.290	0.290	0.290	2,000
2022-05-03	0.295	0.295	0.295	0.295	0.295	7,000
2022-04-29	0.295	0.295	0.295	0.295	0.295	50,000
2022-04-28	0.290	0.290	0.290	0.290	0.290	71,000
2022-04-27	0.285	0.285	0.285	0.285	0.285	0
2022-04-26	0.285	0.285	0.285	0.285	0.285	0
2022-04-25	0.285	0.285	0.285	0.285	0.285	0
2022-04-22	0.285	0.285	0.285	0.285	0.285	30,000
2022-04-21	0.280	0.280	0.280	0.280	0.280	0
2022-04-20	0.280	0.280	0.280	0.280	0.280	100,000
2022-04-19	0.310	0.310	0.310	0.310	0.310	100,000
2022-04-14	0.295	0.300	0.295	0.300	0.300	100,000
2022-04-13	0.300	0.300	0.300	0.300	0.300	0
2022-04-12	0.300	0.300	0.300	0.300	0.300	0
2022-04-11	0.300	0.300	0.300	0.300	0.300	60,000
2022-04-08	0.295	0.295	0.295	0.295	0.295	50,000
2022-04-07	0.290	0.290	0.290	0.290	0.290	50,000
2022-04-06	0.290	0.290	0.290	0.290	0.290	0
2022-04-04	0.290	0.290	0.290	0.290	0.290	40,000
2022-04-01	0.290	0.290	0.290	0.290	0.290	0
2022-03-30	0.290	0.290	0.290	0.290	0.290	50,000
2022-03-29	0.290	0.290	0.255	0.290	0.290	3,000
2022-03-28	0.295	0.295	0.295	0.295	0.295	50,000
2022-03-23	0.300	0.300	0.300	0.300	0.300	10,000
2022-03-21	0.300	0.300	0.300	0.300	0.300	20,000
2022-03-17	0.295	0.295	0.290	0.290	0.290	60,000
2022-03-14	0.300	0.300	0.300	0.300	0.300	40,000
2022-03-04	0.280	0.295	0.280	0.295	0.295	40,000
2022-03-02	0.285	0.285	0.285	0.285	0.285	10,000
2022-03-01	0.315	0.315	0.310	0.310	0.310	50,000
2022-02-21	0.305	0.305	0.305	0.305	0.305	10,000
2022-02-18	0.320	0.350	0.310	0.310	0.310	245,000
2022-02-17	0.380	0.380	0.345	0.345	0.345	130,000
2022-02-16	0.380	0.380	0.380	0.380	0.380	30,000
2022-02-10	0.380	0.410	0.365	0.380	0.380	4,000
2022-01-27	0.380	0.380	0.380	0.380	0.380	300,000
2022-01-26	0.395	0.395	0.390	0.390	0.390	40,000
2022-01-20	0.390	0.390	0.390	0.390	0.390	10,000
2022-01-10	0.450	0.450	0.450	0.450	0.450	20,000
2021-12-31	0.415	0.460	0.415	0.460	0.460	417,000

← NewerPage 19 of 20 · 1,172 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.