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
2023-05-08	2.220	2.230	2.200	2.220	2.220	10,543,860
2023-05-05	2.240	2.240	2.200	2.220	2.220	15,840,751
2023-05-04	2.230	2.280	2.220	2.230	2.230	20,090,611
2023-04-28	2.170	2.210	2.170	2.200	2.200	15,574,200
2023-04-27	2.170	2.180	2.150	2.160	2.160	11,071,280
2023-04-26	2.180	2.190	2.150	2.170	2.170	13,500,211
2023-04-25	2.210	2.220	2.160	2.190	2.190	19,594,668
2023-04-24	2.230	2.240	2.180	2.220	2.220	16,890,400
2023-04-21	2.240	2.260	2.220	2.240	2.240	15,458,828
2023-04-20	2.280	2.290	2.220	2.240	2.240	23,213,258
2023-04-19	2.310	2.340	2.280	2.290	2.290	18,972,800
2023-04-18	2.290	2.320	2.280	2.320	2.320	17,650,690
2023-04-17	2.300	2.310	2.280	2.300	2.300	14,610,785
2023-04-14	2.270	2.330	2.260	2.290	2.290	25,971,507
2023-04-13	2.270	2.280	2.260	2.260	2.260	13,578,600
2023-04-12	2.260	2.280	2.260	2.270	2.270	13,246,452
2023-04-11	2.290	2.300	2.260	2.270	2.270	17,403,552
2023-04-10	2.300	2.320	2.290	2.290	2.290	17,661,226
2023-04-07	2.330	2.340	2.290	2.290	2.290	28,459,491
2023-04-06	2.310	2.350	2.260	2.320	2.320	52,970,097
2023-04-04	2.210	2.430	2.200	2.310	2.310	77,722,866
2023-04-03	2.210	2.220	2.200	2.210	2.210	11,199,900
2023-03-31	2.210	2.220	2.190	2.210	2.210	11,929,100
2023-03-30	2.230	2.240	2.200	2.210	2.210	16,905,100
2023-03-29	2.260	2.260	2.230	2.230	2.230	15,088,756
2023-03-28	2.260	2.270	2.250	2.260	2.260	11,034,643
2023-03-27	2.270	2.270	2.250	2.250	2.250	13,315,300
2023-03-24	2.280	2.280	2.260	2.270	2.270	11,189,899
2023-03-23	2.280	2.290	2.270	2.280	2.280	10,506,057
2023-03-22	2.280	2.290	2.270	2.290	2.290	9,097,700
2023-03-21	2.260	2.290	2.250	2.280	2.280	11,939,741
2023-03-20	2.270	2.270	2.250	2.260	2.260	12,502,541
2023-03-17	2.270	2.290	2.260	2.270	2.270	12,192,471
2023-03-16	2.300	2.300	2.260	2.260	2.260	15,906,200
2023-03-15	2.260	2.310	2.260	2.300	2.300	17,770,572
2023-03-14	2.280	2.290	2.250	2.260	2.260	19,548,300
2023-03-13	2.290	2.300	2.270	2.290	2.290	17,527,000
2023-03-10	2.310	2.310	2.290	2.300	2.300	13,513,910
2023-03-09	2.320	2.320	2.300	2.320	2.320	11,297,280
2023-03-08	2.310	2.320	2.300	2.310	2.310	14,829,611
2023-03-07	2.330	2.340	2.300	2.310	2.310	17,808,700
2023-03-06	2.340	2.350	2.320	2.320	2.320	13,930,600
2023-03-03	2.350	2.350	2.330	2.340	2.340	13,091,400
2023-03-02	2.350	2.360	2.340	2.350	2.350	17,154,400
2023-03-01	2.330	2.350	2.330	2.350	2.350	16,952,648
2023-02-28	2.310	2.330	2.300	2.330	2.330	15,535,900
2023-02-27	2.330	2.340	2.300	2.300	2.300	19,711,000
2023-02-24	2.340	2.350	2.330	2.330	2.330	13,974,314
2023-02-23	2.360	2.360	2.330	2.340	2.340	18,348,216
2023-02-22	2.370	2.370	2.340	2.350	2.350	16,966,993
2023-02-21	2.360	2.370	2.340	2.370	2.370	20,017,793
2023-02-20	2.340	2.360	2.320	2.350	2.350	29,897,662
2023-02-17	2.350	2.380	2.340	2.340	2.340	33,080,273
2023-02-16	2.400	2.430	2.350	2.360	2.360	56,492,792
2023-02-15	2.410	2.410	2.380	2.390	2.390	20,071,410
2023-02-14	2.410	2.410	2.380	2.400	2.400	23,480,726
2023-02-13	2.410	2.420	2.390	2.400	2.400	30,296,441
2023-02-10	2.380	2.440	2.370	2.410	2.410	41,966,600
2023-02-09	2.360	2.380	2.350	2.380	2.380	21,662,555
2023-02-08	2.410	2.410	2.360	2.370	2.370	26,520,629

← NewerPage 15 of 21 · 1,212 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.