Shenzhen Feima International Supply Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.680 | 1.710 | 1.650 | 1.660 | 1.660 | 18,266,992 |
| 2024-04-29 | 1.630 | 1.690 | 1.610 | 1.680 | 1.680 | 33,356,361 |
| 2024-04-26 | 1.590 | 1.620 | 1.580 | 1.610 | 1.610 | 17,460,800 |
| 2024-04-25 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 10,985,435 |
| 2024-04-24 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 10,350,000 |
| 2024-04-23 | 1.590 | 1.630 | 1.570 | 1.570 | 1.570 | 13,918,800 |
| 2024-04-22 | 1.560 | 1.590 | 1.530 | 1.580 | 1.580 | 16,332,650 |
| 2024-04-19 | 1.550 | 1.590 | 1.540 | 1.560 | 1.560 | 14,489,800 |
| 2024-04-18 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 15,277,900 |
| 2024-04-17 | 1.510 | 1.600 | 1.500 | 1.590 | 1.590 | 21,306,810 |
| 2024-04-16 | 1.620 | 1.640 | 1.510 | 1.510 | 1.510 | 32,892,904 |
| 2024-04-15 | 1.680 | 1.690 | 1.590 | 1.640 | 1.640 | 31,658,938 |
| 2024-04-12 | 1.710 | 1.720 | 1.680 | 1.700 | 1.700 | 17,912,000 |
| 2024-04-11 | 1.710 | 1.740 | 1.690 | 1.710 | 1.710 | 15,620,928 |
| 2024-04-10 | 1.740 | 1.740 | 1.680 | 1.720 | 1.720 | 23,669,400 |
| 2024-04-09 | 1.710 | 1.750 | 1.700 | 1.730 | 1.730 | 18,071,437 |
| 2024-04-08 | 1.730 | 1.750 | 1.710 | 1.710 | 1.710 | 28,959,535 |
| 2024-04-03 | 1.760 | 1.770 | 1.730 | 1.740 | 1.740 | 25,232,139 |
| 2024-04-02 | 1.740 | 1.810 | 1.740 | 1.770 | 1.770 | 41,098,200 |
| 2024-04-01 | 1.740 | 1.750 | 1.720 | 1.750 | 1.750 | 32,350,800 |
| 2024-03-29 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 31,142,800 |
| 2024-03-28 | 1.710 | 1.750 | 1.680 | 1.730 | 1.730 | 40,388,101 |
| 2024-03-27 | 1.770 | 1.780 | 1.690 | 1.710 | 1.710 | 54,784,681 |
| 2024-03-26 | 1.780 | 1.850 | 1.750 | 1.780 | 1.780 | 69,693,224 |
| 2024-03-25 | 1.910 | 1.990 | 1.780 | 1.790 | 1.790 | 164,053,942 |
| 2024-03-22 | 1.650 | 1.820 | 1.650 | 1.820 | 1.820 | 93,822,955 |
| 2024-03-21 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 21,262,461 |
| 2024-03-20 | 1.620 | 1.660 | 1.620 | 1.650 | 1.650 | 16,566,570 |
| 2024-03-19 | 1.650 | 1.660 | 1.620 | 1.630 | 1.630 | 19,420,600 |
| 2024-03-18 | 1.640 | 1.650 | 1.620 | 1.650 | 1.650 | 21,670,931 |
| 2024-03-15 | 1.580 | 1.650 | 1.580 | 1.640 | 1.640 | 34,989,497 |
| 2024-03-14 | 1.590 | 1.620 | 1.580 | 1.590 | 1.590 | 19,269,500 |
| 2024-03-13 | 1.610 | 1.620 | 1.590 | 1.590 | 1.590 | 12,663,200 |
| 2024-03-12 | 1.600 | 1.620 | 1.580 | 1.610 | 1.610 | 18,500,214 |
| 2024-03-11 | 1.570 | 1.610 | 1.570 | 1.600 | 1.600 | 18,000,770 |
| 2024-03-08 | 1.570 | 1.570 | 1.540 | 1.560 | 1.560 | 10,763,126 |
| 2024-03-07 | 1.560 | 1.590 | 1.550 | 1.560 | 1.560 | 16,605,162 |
| 2024-03-06 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 15,816,403 |
| 2024-03-05 | 1.600 | 1.610 | 1.560 | 1.560 | 1.560 | 21,058,376 |
| 2024-03-04 | 1.590 | 1.660 | 1.550 | 1.610 | 1.610 | 32,341,510 |
| 2024-03-01 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 20,019,600 |
| 2024-02-29 | 1.550 | 1.610 | 1.530 | 1.600 | 1.600 | 23,164,947 |
| 2024-02-28 | 1.640 | 1.670 | 1.550 | 1.560 | 1.560 | 42,725,500 |
| 2024-02-27 | 1.620 | 1.700 | 1.600 | 1.650 | 1.650 | 35,039,121 |
| 2024-02-26 | 1.570 | 1.710 | 1.560 | 1.630 | 1.630 | 47,969,450 |
| 2024-02-23 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 26,645,984 |
| 2024-02-22 | 1.530 | 1.550 | 1.510 | 1.540 | 1.540 | 16,816,200 |
| 2024-02-21 | 1.500 | 1.550 | 1.480 | 1.530 | 1.530 | 22,965,574 |
| 2024-02-20 | 1.510 | 1.520 | 1.480 | 1.500 | 1.500 | 14,793,400 |
| 2024-02-19 | 1.490 | 1.550 | 1.490 | 1.520 | 1.520 | 18,887,569 |
| 2024-02-08 | 1.390 | 1.490 | 1.380 | 1.480 | 1.480 | 24,892,762 |
| 2024-02-07 | 1.400 | 1.430 | 1.370 | 1.380 | 1.380 | 21,103,555 |
| 2024-02-06 | 1.340 | 1.440 | 1.290 | 1.400 | 1.400 | 23,014,500 |
| 2024-02-05 | 1.460 | 1.460 | 1.320 | 1.340 | 1.340 | 28,308,900 |
| 2024-02-02 | 1.530 | 1.570 | 1.410 | 1.470 | 1.470 | 24,260,305 |
| 2024-02-01 | 1.570 | 1.600 | 1.530 | 1.530 | 1.530 | 19,493,251 |
| 2024-01-31 | 1.640 | 1.660 | 1.570 | 1.580 | 1.580 | 22,328,800 |
| 2024-01-30 | 1.690 | 1.710 | 1.630 | 1.640 | 1.640 | 17,498,200 |
| 2024-01-29 | 1.760 | 1.780 | 1.690 | 1.690 | 1.690 | 19,860,202 |
| 2024-01-26 | 1.730 | 1.770 | 1.720 | 1.760 | 1.760 | 24,173,311 |
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.