Shenzhen Feima International Supply Chain Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	1.920	1.920	1.890	1.900	1.900	11,136,572
2023-11-01	1.930	1.940	1.910	1.920	1.920	10,157,200
2023-10-31	1.930	1.940	1.920	1.930	1.930	13,434,388
2023-10-30	1.920	1.930	1.900	1.920	1.920	13,971,926
2023-10-27	1.890	1.930	1.880	1.930	1.930	15,499,235
2023-10-26	1.910	1.920	1.880	1.900	1.900	16,395,700
2023-10-25	1.900	1.930	1.900	1.920	1.920	11,551,372
2023-10-24	1.880	1.920	1.870	1.900	1.900	12,601,564
2023-10-23	1.900	1.910	1.860	1.870	1.870	10,974,900
2023-10-20	1.940	1.950	1.900	1.900	1.900	22,453,500
2023-10-19	1.940	2.000	1.940	1.950	1.950	30,163,900
2023-10-18	1.950	1.980	1.920	1.930	1.930	19,787,100
2023-10-17	1.970	1.980	1.940	1.950	1.950	14,772,246
2023-10-16	1.990	1.990	1.960	1.980	1.980	13,691,100
2023-10-13	1.990	2.000	1.970	1.990	1.990	16,704,105
2023-10-12	2.000	2.010	1.980	1.990	1.990	15,311,014
2023-10-11	2.050	2.050	1.970	1.990	1.990	32,013,808
2023-10-10	2.030	2.060	2.020	2.040	2.040	40,892,346
2023-10-09	1.950	2.080	1.940	2.010	2.010	63,425,015
2023-09-28	1.910	1.950	1.910	1.950	1.950	15,018,266
2023-09-27	1.910	1.930	1.900	1.910	1.910	8,386,600
2023-09-26	1.920	1.940	1.900	1.910	1.910	11,848,368
2023-09-25	1.930	1.960	1.920	1.930	1.930	13,772,000
2023-09-22	1.880	1.950	1.870	1.940	1.940	19,620,908
2023-09-21	1.940	1.940	1.870	1.880	1.880	25,414,188
2023-09-20	1.960	1.970	1.930	1.940	1.940	15,363,323
2023-09-19	1.960	1.990	1.950	1.960	1.960	17,674,345
2023-09-18	1.980	1.980	1.950	1.960	1.960	14,899,700
2023-09-15	2.000	2.000	1.960	1.980	1.980	15,812,200
2023-09-14	1.980	2.020	1.970	1.990	1.990	29,053,559
2023-09-13	1.980	2.000	1.950	1.970	1.970	16,302,155
2023-09-12	1.950	1.980	1.930	1.980	1.980	18,355,761
2023-09-11	1.950	1.950	1.920	1.950	1.950	13,066,374
2023-09-08	1.940	1.960	1.930	1.950	1.950	9,222,455
2023-09-07	1.970	1.980	1.930	1.940	1.940	15,337,195
2023-09-06	1.970	1.980	1.950	1.980	1.980	12,666,220
2023-09-05	1.990	2.000	1.960	1.970	1.970	12,938,621
2023-09-04	1.950	2.000	1.950	2.000	2.000	20,357,510
2023-09-01	1.960	1.970	1.940	1.960	1.960	12,245,200
2023-08-31	1.970	1.980	1.940	1.960	1.960	19,144,361
2023-08-30	2.020	2.030	1.970	1.980	1.980	29,344,224
2023-08-29	1.980	2.030	1.950	2.030	2.030	32,412,458
2023-08-28	2.040	2.050	1.980	1.990	1.990	47,488,536
2023-08-25	1.960	2.070	1.950	1.970	1.970	34,142,700
2023-08-24	1.960	2.000	1.940	1.980	1.980	18,244,070
2023-08-23	2.000	2.020	1.960	1.960	1.960	19,415,200
2023-08-22	2.050	2.050	1.960	2.000	2.000	34,324,629
2023-08-21	2.050	2.070	2.000	2.050	2.050	40,405,390
2023-08-18	2.050	2.090	2.030	2.040	2.040	40,618,519
2023-08-17	1.960	2.050	1.940	2.030	2.030	22,222,476
2023-08-16	1.940	1.980	1.930	1.970	1.970	14,457,936
2023-08-15	1.970	1.980	1.930	1.940	1.940	10,010,700
2023-08-14	1.970	1.990	1.940	1.980	1.980	16,140,505
2023-08-11	2.000	2.010	1.960	1.970	1.970	14,481,300
2023-08-10	1.990	2.010	1.990	2.000	2.000	10,563,000
2023-08-09	2.020	2.020	1.980	1.990	1.990	13,915,200
2023-08-08	2.030	2.040	2.000	2.030	2.030	14,905,850
2023-08-07	2.050	2.060	2.020	2.030	2.030	16,420,704
2023-08-04	2.100	2.110	2.040	2.040	2.040	32,134,729
2023-08-03	2.070	2.110	2.070	2.100	2.100	17,168,711

← NewerPage 13 of 21 · 1,213 trading daysOlder →

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.