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
2023-08-02	2.100	2.120	2.070	2.080	2.080	26,697,200
2023-08-01	2.100	2.140	2.080	2.110	2.110	34,566,393
2023-07-31	2.050	2.110	2.040	2.110	2.110	43,484,251
2023-07-28	2.050	2.070	2.020	2.060	2.060	26,801,105
2023-07-27	2.060	2.090	2.030	2.050	2.050	36,766,732
2023-07-26	1.990	2.120	1.970	2.070	2.070	62,627,531
2023-07-25	1.980	2.000	1.960	1.990	1.990	29,052,376
2023-07-24	2.020	2.040	1.970	1.990	1.990	48,531,431
2023-07-21	1.960	2.150	1.950	2.050	2.050	76,841,361
2023-07-20	1.980	2.010	1.940	1.980	1.980	43,070,159
2023-07-19	1.940	1.980	1.930	1.960	1.960	32,069,310
2023-07-18	1.940	1.950	1.900	1.930	1.930	21,113,055
2023-07-17	1.890	1.950	1.860	1.930	1.930	32,522,002
2023-07-14	1.930	1.930	1.880	1.900	1.900	39,328,909
2023-07-13	1.820	2.010	1.820	1.940	1.940	95,355,255
2023-07-12	1.860	1.860	1.820	1.830	1.830	11,708,568
2023-07-11	1.840	1.860	1.840	1.860	1.860	9,635,330
2023-07-10	1.840	1.860	1.830	1.840	1.840	9,615,002
2023-07-07	1.850	1.860	1.820	1.840	1.840	12,060,102
2023-07-06	1.870	1.870	1.840	1.860	1.860	9,227,647
2023-07-05	1.850	1.880	1.840	1.870	1.870	16,243,502
2023-07-04	1.880	1.880	1.840	1.850	1.850	22,321,515
2023-07-03	1.860	1.900	1.850	1.880	1.880	22,258,800
2023-06-30	1.860	1.870	1.840	1.860	1.860	18,040,017
2023-06-29	1.850	1.920	1.830	1.870	1.870	31,802,400
2023-06-28	1.830	1.850	1.780	1.850	1.850	22,058,436
2023-06-27	1.740	1.830	1.730	1.820	1.820	36,774,390
2023-06-26	1.780	1.780	1.740	1.740	1.740	15,927,347
2023-06-21	1.750	1.820	1.740	1.780	1.780	31,732,241
2023-06-20	1.830	1.830	1.710	1.760	1.760	47,579,645
2023-06-19	1.850	1.870	1.820	1.830	1.830	16,056,100
2023-06-16	1.850	1.870	1.840	1.860	1.860	13,623,250
2023-06-15	1.850	1.860	1.830	1.850	1.850	16,252,555
2023-06-14	1.860	1.890	1.830	1.850	1.850	29,353,157
2023-06-13	1.840	1.870	1.840	1.850	1.850	12,547,971
2023-06-12	1.850	1.860	1.820	1.850	1.850	15,871,450
2023-06-09	1.860	1.870	1.840	1.850	1.850	16,065,899
2023-06-08	1.910	1.920	1.860	1.870	1.870	18,748,966
2023-06-07	1.850	1.940	1.840	1.910	1.910	34,212,839
2023-06-06	1.900	1.900	1.850	1.860	1.860	21,813,142
2023-06-05	1.910	1.920	1.820	1.910	1.910	48,026,896
2023-06-02	1.870	1.960	1.870	1.920	1.920	32,388,401
2023-06-01	2.110	2.120	1.900	1.900	1.900	79,266,420
2023-05-31	2.160	2.170	2.110	2.110	2.110	16,703,069
2023-05-30	2.160	2.170	2.150	2.170	2.170	9,726,048
2023-05-29	2.180	2.190	2.150	2.160	2.160	13,844,000
2023-05-26	2.180	2.190	2.160	2.190	2.190	7,678,400
2023-05-25	2.190	2.200	2.160	2.170	2.170	9,304,933
2023-05-24	2.190	2.210	2.160	2.190	2.190	16,554,907
2023-05-23	2.220	2.230	2.190	2.190	2.190	13,320,733
2023-05-22	2.230	2.250	2.210	2.230	2.230	17,429,340
2023-05-19	2.200	2.210	2.190	2.200	2.200	8,785,400
2023-05-18	2.210	2.230	2.200	2.210	2.210	11,561,317
2023-05-17	2.220	2.230	2.200	2.210	2.210	11,586,215
2023-05-16	2.240	2.250	2.230	2.230	2.230	10,456,684
2023-05-15	2.230	2.260	2.220	2.250	2.250	18,326,765
2023-05-12	2.200	2.300	2.190	2.240	2.240	29,527,292
2023-05-11	2.190	2.210	2.180	2.200	2.200	11,586,800
2023-05-10	2.180	2.190	2.170	2.190	2.190	8,944,856
2023-05-09	2.220	2.220	2.170	2.180	2.180	19,132,125

← NewerPage 14 of 21 · 1,220 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.