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
2023-02-07	2.390	2.410	2.380	2.410	2.410	23,611,763
2023-02-06	2.380	2.420	2.360	2.390	2.390	31,245,194
2023-02-03	2.380	2.380	2.340	2.380	2.380	32,481,947
2023-02-02	2.400	2.410	2.380	2.380	2.380	24,916,200
2023-02-01	2.390	2.400	2.370	2.400	2.400	29,032,052
2023-01-31	2.370	2.390	2.350	2.390	2.390	28,856,600
2023-01-30	2.370	2.390	2.350	2.370	2.370	31,300,062
2023-01-20	2.350	2.360	2.340	2.360	2.360	20,516,482
2023-01-19	2.320	2.350	2.320	2.340	2.340	22,783,521
2023-01-18	2.320	2.340	2.310	2.330	2.330	16,138,130
2023-01-17	2.340	2.350	2.310	2.320	2.320	25,812,700
2023-01-16	2.290	2.390	2.290	2.350	2.350	60,644,126
2023-01-13	2.280	2.290	2.270	2.290	2.290	14,665,124
2023-01-12	2.290	2.310	2.260	2.270	2.270	26,946,682
2023-01-11	2.300	2.330	2.290	2.290	2.290	24,277,102
2023-01-10	2.310	2.330	2.290	2.300	2.300	23,040,697
2023-01-09	2.300	2.330	2.290	2.320	2.320	23,155,900
2023-01-06	2.340	2.340	2.290	2.300	2.300	41,320,346
2023-01-05	2.340	2.350	2.320	2.340	2.340	27,267,304
2023-01-04	2.360	2.370	2.330	2.340	2.340	39,143,553
2023-01-03	2.310	2.370	2.310	2.350	2.350	44,365,398
2022-12-30	2.330	2.350	2.300	2.330	2.330	42,899,837
2022-12-29	2.310	2.350	2.290	2.310	2.310	50,132,307
2022-12-28	2.420	2.440	2.310	2.330	2.330	81,264,547
2022-12-27	2.410	2.470	2.390	2.440	2.440	67,987,472
2022-12-26	2.370	2.450	2.330	2.410	2.410	70,711,644
2022-12-23	2.460	2.500	2.380	2.390	2.390	106,703,044
2022-12-22	2.530	2.560	2.430	2.510	2.510	114,699,482
2022-12-21	2.500	2.620	2.490	2.560	2.560	150,945,879
2022-12-20	2.620	2.670	2.490	2.510	2.510	200,363,499
2022-12-19	2.930	3.130	2.640	2.740	2.740	375,448,707
2022-12-16	2.580	2.930	2.500	2.930	2.930	368,269,684
2022-12-15	2.410	2.660	2.380	2.660	2.660	202,918,136
2022-12-14	2.440	2.460	2.410	2.420	2.420	18,298,332
2022-12-13	2.390	2.470	2.380	2.440	2.440	38,077,886
2022-12-12	2.430	2.470	2.380	2.380	2.380	33,432,552
2022-12-09	2.520	2.530	2.420	2.430	2.430	41,759,209
2022-12-08	2.510	2.590	2.480	2.500	2.500	66,804,915
2022-12-07	2.440	2.530	2.420	2.530	2.530	82,162,422
2022-12-06	2.400	2.550	2.380	2.440	2.440	64,738,178
2022-12-05	2.370	2.420	2.370	2.390	2.390	32,040,152
2022-12-02	2.370	2.380	2.340	2.360	2.360	19,044,595
2022-12-01	2.360	2.390	2.360	2.370	2.370	21,454,121
2022-11-30	2.370	2.390	2.340	2.350	2.350	22,397,000
2022-11-29	2.320	2.410	2.310	2.370	2.370	31,525,641
2022-11-28	2.300	2.310	2.270	2.310	2.310	16,545,600
2022-11-25	2.290	2.330	2.290	2.310	2.310	18,640,426
2022-11-24	2.320	2.330	2.290	2.300	2.300	16,851,712
2022-11-23	2.350	2.360	2.290	2.310	2.310	23,146,700
2022-11-22	2.340	2.390	2.330	2.350	2.350	24,145,516
2022-11-21	2.350	2.360	2.300	2.320	2.320	18,176,400
2022-11-18	2.390	2.390	2.350	2.350	2.350	17,266,888
2022-11-17	2.400	2.400	2.370	2.380	2.380	18,707,368
2022-11-16	2.380	2.440	2.360	2.400	2.400	30,589,400
2022-11-15	2.340	2.380	2.340	2.380	2.380	20,990,336
2022-11-14	2.360	2.380	2.350	2.350	2.350	18,005,281
2022-11-11	2.400	2.410	2.360	2.360	2.360	28,396,363
2022-11-10	2.340	2.420	2.320	2.370	2.370	30,097,268
2022-11-09	2.360	2.370	2.340	2.340	2.340	18,238,521
2022-11-08	2.350	2.370	2.330	2.360	2.360	20,584,819

← NewerPage 16 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.