Shenzhen Feima International Supply Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 16,271,341 |
| 2024-07-26 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 8,523,938 |
| 2024-07-25 | 1.410 | 1.440 | 1.390 | 1.430 | 1.430 | 11,827,027 |
| 2024-07-24 | 1.450 | 1.460 | 1.410 | 1.410 | 1.410 | 14,590,948 |
| 2024-07-23 | 1.440 | 1.470 | 1.420 | 1.460 | 1.460 | 16,319,575 |
| 2024-07-22 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 9,693,589 |
| 2024-07-19 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 16,197,300 |
| 2024-07-18 | 1.420 | 1.510 | 1.400 | 1.470 | 1.470 | 29,306,020 |
| 2024-07-17 | 1.460 | 1.470 | 1.430 | 1.430 | 1.430 | 14,205,500 |
| 2024-07-16 | 1.440 | 1.490 | 1.430 | 1.450 | 1.450 | 19,976,882 |
| 2024-07-15 | 1.440 | 1.520 | 1.400 | 1.450 | 1.450 | 32,326,900 |
| 2024-07-12 | 1.390 | 1.530 | 1.380 | 1.440 | 1.440 | 47,519,235 |
| 2024-07-11 | 1.390 | 1.420 | 1.390 | 1.390 | 1.390 | 12,711,700 |
| 2024-07-10 | 1.370 | 1.390 | 1.340 | 1.380 | 1.380 | 20,848,721 |
| 2024-07-09 | 1.330 | 1.370 | 1.310 | 1.370 | 1.370 | 16,756,162 |
| 2024-07-08 | 1.350 | 1.360 | 1.310 | 1.320 | 1.320 | 12,283,700 |
| 2024-07-05 | 1.340 | 1.370 | 1.320 | 1.360 | 1.360 | 13,977,472 |
| 2024-07-04 | 1.390 | 1.400 | 1.320 | 1.340 | 1.340 | 14,907,200 |
| 2024-07-03 | 1.380 | 1.420 | 1.370 | 1.390 | 1.390 | 15,422,259 |
| 2024-07-02 | 1.360 | 1.380 | 1.340 | 1.380 | 1.380 | 13,769,670 |
| 2024-07-01 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 13,040,785 |
| 2024-06-28 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 21,018,400 |
| 2024-06-27 | 1.380 | 1.430 | 1.370 | 1.390 | 1.390 | 29,861,766 |
| 2024-06-26 | 1.280 | 1.360 | 1.260 | 1.350 | 1.350 | 24,133,198 |
| 2024-06-25 | 1.260 | 1.290 | 1.250 | 1.280 | 1.280 | 14,110,900 |
| 2024-06-24 | 1.300 | 1.310 | 1.260 | 1.260 | 1.260 | 14,265,046 |
| 2024-06-21 | 1.300 | 1.340 | 1.290 | 1.310 | 1.310 | 14,119,100 |
| 2024-06-20 | 1.340 | 1.340 | 1.290 | 1.320 | 1.320 | 17,991,100 |
| 2024-06-19 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 12,338,820 |
| 2024-06-18 | 1.350 | 1.370 | 1.330 | 1.370 | 1.370 | 12,712,100 |
| 2024-06-17 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 16,792,040 |
| 2024-06-14 | 1.350 | 1.380 | 1.340 | 1.370 | 1.370 | 13,096,100 |
| 2024-06-13 | 1.390 | 1.390 | 1.350 | 1.360 | 1.360 | 16,333,100 |
| 2024-06-12 | 1.380 | 1.410 | 1.360 | 1.380 | 1.380 | 15,945,028 |
| 2024-06-11 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 13,160,454 |
| 2024-06-07 | 1.360 | 1.400 | 1.360 | 1.370 | 1.370 | 20,512,865 |
| 2024-06-06 | 1.410 | 1.440 | 1.320 | 1.360 | 1.360 | 36,068,062 |
| 2024-06-05 | 1.480 | 1.490 | 1.350 | 1.410 | 1.410 | 55,633,828 |
| 2024-06-04 | 1.510 | 1.530 | 1.490 | 1.500 | 1.500 | 18,005,822 |
| 2024-06-03 | 1.570 | 1.580 | 1.510 | 1.530 | 1.530 | 23,725,290 |
| 2024-05-31 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 20,089,504 |
| 2024-05-30 | 1.600 | 1.660 | 1.580 | 1.610 | 1.610 | 25,513,700 |
| 2024-05-29 | 1.570 | 1.600 | 1.560 | 1.600 | 1.600 | 14,382,876 |
| 2024-05-28 | 1.600 | 1.610 | 1.570 | 1.570 | 1.570 | 12,617,164 |
| 2024-05-27 | 1.600 | 1.620 | 1.570 | 1.610 | 1.610 | 11,831,600 |
| 2024-05-24 | 1.630 | 1.650 | 1.590 | 1.600 | 1.600 | 16,311,400 |
| 2024-05-23 | 1.670 | 1.680 | 1.630 | 1.630 | 1.630 | 19,870,700 |
| 2024-05-22 | 1.640 | 1.680 | 1.640 | 1.670 | 1.670 | 16,983,420 |
| 2024-05-21 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 10,006,320 |
| 2024-05-20 | 1.660 | 1.690 | 1.650 | 1.660 | 1.660 | 16,666,500 |
| 2024-05-17 | 1.650 | 1.660 | 1.630 | 1.660 | 1.660 | 12,464,600 |
| 2024-05-16 | 1.650 | 1.660 | 1.640 | 1.640 | 1.640 | 13,061,373 |
| 2024-05-15 | 1.650 | 1.660 | 1.640 | 1.640 | 1.640 | 11,874,268 |
| 2024-05-14 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 14,928,000 |
| 2024-05-13 | 1.630 | 1.660 | 1.620 | 1.630 | 1.630 | 12,913,000 |
| 2024-05-10 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 15,656,712 |
| 2024-05-09 | 1.650 | 1.680 | 1.640 | 1.670 | 1.670 | 13,507,299 |
| 2024-05-08 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 11,641,800 |
| 2024-05-07 | 1.680 | 1.680 | 1.650 | 1.670 | 1.670 | 16,397,915 |
| 2024-05-06 | 1.670 | 1.690 | 1.670 | 1.680 | 1.680 | 14,525,380 |
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.