Shenzhen Feima International Supply Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1.690 | 1.750 | 1.680 | 1.730 | 1.730 | 23,499,291 |
| 2024-01-24 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 21,690,926 |
| 2024-01-23 | 1.610 | 1.650 | 1.580 | 1.650 | 1.650 | 13,889,526 |
| 2024-01-22 | 1.690 | 1.700 | 1.600 | 1.610 | 1.610 | 20,425,094 |
| 2024-01-19 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 11,982,418 |
| 2024-01-18 | 1.740 | 1.750 | 1.680 | 1.720 | 1.720 | 25,224,930 |
| 2024-01-17 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 17,284,400 |
| 2024-01-16 | 1.810 | 1.820 | 1.760 | 1.790 | 1.790 | 26,332,902 |
| 2024-01-15 | 1.830 | 1.830 | 1.800 | 1.820 | 1.820 | 30,241,199 |
| 2024-01-12 | 1.850 | 1.890 | 1.830 | 1.840 | 1.840 | 49,864,907 |
| 2024-01-11 | 1.750 | 1.930 | 1.750 | 1.850 | 1.850 | 70,204,179 |
| 2024-01-10 | 1.750 | 1.780 | 1.730 | 1.750 | 1.750 | 15,073,994 |
| 2024-01-09 | 1.740 | 1.770 | 1.740 | 1.750 | 1.750 | 9,997,400 |
| 2024-01-08 | 1.760 | 1.780 | 1.740 | 1.740 | 1.740 | 12,433,843 |
| 2024-01-05 | 1.770 | 1.780 | 1.750 | 1.750 | 1.750 | 10,169,360 |
| 2024-01-04 | 1.790 | 1.800 | 1.750 | 1.770 | 1.770 | 12,809,400 |
| 2024-01-03 | 1.810 | 1.820 | 1.780 | 1.790 | 1.790 | 14,410,482 |
| 2024-01-02 | 1.780 | 1.830 | 1.780 | 1.820 | 1.820 | 17,585,822 |
| 2023-12-29 | 1.790 | 1.800 | 1.780 | 1.790 | 1.790 | 12,066,321 |
| 2023-12-28 | 1.780 | 1.820 | 1.750 | 1.790 | 1.790 | 24,069,383 |
| 2023-12-27 | 1.770 | 1.790 | 1.730 | 1.780 | 1.780 | 13,311,400 |
| 2023-12-26 | 1.770 | 1.790 | 1.750 | 1.770 | 1.770 | 10,836,400 |
| 2023-12-25 | 1.780 | 1.790 | 1.750 | 1.770 | 1.770 | 10,312,823 |
| 2023-12-22 | 1.800 | 1.810 | 1.770 | 1.780 | 1.780 | 16,288,952 |
| 2023-12-21 | 1.780 | 1.810 | 1.760 | 1.800 | 1.800 | 19,224,700 |
| 2023-12-20 | 1.820 | 1.830 | 1.780 | 1.790 | 1.790 | 16,411,066 |
| 2023-12-19 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 11,642,200 |
| 2023-12-18 | 1.860 | 1.870 | 1.820 | 1.820 | 1.820 | 14,113,666 |
| 2023-12-15 | 1.870 | 1.890 | 1.850 | 1.860 | 1.860 | 12,870,100 |
| 2023-12-14 | 1.870 | 1.900 | 1.860 | 1.870 | 1.870 | 18,791,530 |
| 2023-12-13 | 1.850 | 1.870 | 1.850 | 1.860 | 1.860 | 12,021,030 |
| 2023-12-12 | 1.840 | 1.880 | 1.830 | 1.860 | 1.860 | 22,813,300 |
| 2023-12-11 | 1.810 | 1.840 | 1.800 | 1.830 | 1.830 | 19,116,896 |
| 2023-12-08 | 1.850 | 1.860 | 1.810 | 1.820 | 1.820 | 20,733,584 |
| 2023-12-07 | 1.890 | 1.890 | 1.840 | 1.850 | 1.850 | 29,762,057 |
| 2023-12-06 | 1.890 | 1.900 | 1.850 | 1.890 | 1.890 | 22,266,240 |
| 2023-12-05 | 1.930 | 1.930 | 1.880 | 1.890 | 1.890 | 24,098,818 |
| 2023-12-04 | 1.960 | 1.980 | 1.920 | 1.930 | 1.930 | 31,829,593 |
| 2023-12-01 | 1.920 | 1.960 | 1.910 | 1.960 | 1.960 | 35,407,813 |
| 2023-11-30 | 1.920 | 1.930 | 1.910 | 1.920 | 1.920 | 15,635,000 |
| 2023-11-29 | 1.940 | 1.940 | 1.910 | 1.920 | 1.920 | 14,400,930 |
| 2023-11-28 | 1.910 | 1.940 | 1.890 | 1.940 | 1.940 | 20,158,709 |
| 2023-11-27 | 1.920 | 1.930 | 1.910 | 1.920 | 1.920 | 11,230,801 |
| 2023-11-24 | 1.950 | 1.960 | 1.920 | 1.920 | 1.920 | 18,404,970 |
| 2023-11-23 | 1.950 | 1.960 | 1.930 | 1.960 | 1.960 | 20,565,400 |
| 2023-11-22 | 1.950 | 1.960 | 1.940 | 1.960 | 1.960 | 12,437,800 |
| 2023-11-21 | 1.940 | 1.970 | 1.940 | 1.950 | 1.950 | 21,268,200 |
| 2023-11-20 | 1.950 | 1.960 | 1.940 | 1.940 | 1.940 | 15,616,984 |
| 2023-11-17 | 1.930 | 1.950 | 1.910 | 1.950 | 1.950 | 19,562,570 |
| 2023-11-16 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 13,637,500 |
| 2023-11-15 | 1.950 | 1.970 | 1.940 | 1.950 | 1.950 | 25,842,238 |
| 2023-11-14 | 1.940 | 1.950 | 1.920 | 1.940 | 1.940 | 13,467,500 |
| 2023-11-13 | 1.930 | 1.960 | 1.930 | 1.940 | 1.940 | 15,097,363 |
| 2023-11-10 | 1.970 | 1.970 | 1.920 | 1.940 | 1.940 | 21,769,504 |
| 2023-11-09 | 1.950 | 2.000 | 1.940 | 1.970 | 1.970 | 33,248,872 |
| 2023-11-08 | 1.930 | 1.980 | 1.920 | 1.950 | 1.950 | 28,136,135 |
| 2023-11-07 | 1.930 | 1.940 | 1.910 | 1.930 | 1.930 | 15,710,911 |
| 2023-11-06 | 1.910 | 1.940 | 1.900 | 1.940 | 1.940 | 21,209,210 |
| 2023-11-03 | 1.900 | 1.920 | 1.890 | 1.900 | 1.900 | 10,402,470 |
| 2023-11-02 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 11,136,572 |
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.