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
2022-11-07	2.360	2.380	2.340	2.360	2.360	25,113,550
2022-11-04	2.310	2.370	2.300	2.350	2.350	23,939,881
2022-11-03	2.320	2.330	2.290	2.320	2.320	13,494,304
2022-11-02	2.300	2.340	2.290	2.330	2.330	19,838,930
2022-11-01	2.260	2.300	2.260	2.300	2.300	15,929,533
2022-10-31	2.250	2.280	2.240	2.270	2.270	18,131,396
2022-10-28	2.310	2.310	2.240	2.260	2.260	22,994,869
2022-10-27	2.290	2.320	2.270	2.290	2.290	22,908,784
2022-10-26	2.290	2.310	2.270	2.300	2.300	25,676,200
2022-10-25	2.270	2.320	2.230	2.290	2.290	22,810,200
2022-10-24	2.340	2.370	2.260	2.260	2.260	32,186,466
2022-10-21	2.380	2.400	2.320	2.340	2.340	29,514,231
2022-10-20	2.430	2.450	2.370	2.370	2.370	38,208,005
2022-10-19	2.450	2.530	2.390	2.450	2.450	80,113,804
2022-10-18	2.430	2.650	2.400	2.540	2.540	110,895,055
2022-10-17	2.330	2.470	2.310	2.410	2.410	31,684,267
2022-10-14	2.340	2.400	2.340	2.360	2.360	20,169,200
2022-10-13	2.310	2.360	2.300	2.340	2.340	17,305,862
2022-10-12	2.270	2.340	2.240	2.330	2.330	16,620,848
2022-10-11	2.250	2.290	2.200	2.280	2.280	14,075,104
2022-10-10	2.380	2.390	2.240	2.250	2.250	30,915,863
2022-09-30	2.290	2.400	2.290	2.360	2.360	37,672,437
2022-09-29	2.270	2.360	2.270	2.300	2.300	27,998,146
2022-09-28	2.290	2.330	2.250	2.250	2.250	22,381,100
2022-09-27	2.210	2.330	2.200	2.310	2.310	34,151,855
2022-09-26	2.290	2.300	2.210	2.220	2.220	26,354,100
2022-09-23	2.350	2.370	2.300	2.310	2.310	19,677,342
2022-09-22	2.370	2.390	2.330	2.340	2.340	20,898,400
2022-09-21	2.340	2.400	2.290	2.390	2.390	33,243,856
2022-09-20	2.320	2.360	2.310	2.340	2.340	23,586,445
2022-09-19	2.340	2.350	2.280	2.310	2.310	22,240,347
2022-09-16	2.400	2.400	2.350	2.350	2.350	25,946,932
2022-09-15	2.430	2.440	2.360	2.400	2.400	35,390,400
2022-09-14	2.420	2.460	2.410	2.430	2.430	31,798,514
2022-09-13	2.460	2.510	2.440	2.460	2.460	38,197,087
2022-09-09	2.490	2.500	2.430	2.460	2.460	39,554,519
2022-09-08	2.550	2.570	2.480	2.500	2.500	74,122,797
2022-09-07	2.570	2.620	2.500	2.510	2.510	85,866,366
2022-09-06	2.620	2.720	2.550	2.590	2.590	106,787,383
2022-09-05	2.430	2.620	2.420	2.620	2.620	61,704,705
2022-09-02	2.360	2.420	2.360	2.380	2.380	27,068,600
2022-09-01	2.380	2.410	2.360	2.370	2.370	29,062,237
2022-08-31	2.450	2.450	2.360	2.380	2.380	39,344,463
2022-08-30	2.470	2.500	2.430	2.440	2.440	34,670,218
2022-08-29	2.440	2.500	2.410	2.470	2.470	30,699,500
2022-08-26	2.500	2.520	2.450	2.460	2.460	37,857,263
2022-08-25	2.530	2.580	2.490	2.510	2.510	38,681,372
2022-08-24	2.590	2.610	2.510	2.530	2.530	54,712,355
2022-08-23	2.610	2.640	2.590	2.600	2.600	27,377,700
2022-08-22	2.610	2.690	2.570	2.630	2.630	32,846,337
2022-08-19	2.620	2.690	2.600	2.610	2.610	35,268,102
2022-08-18	2.690	2.690	2.620	2.640	2.640	35,335,437
2022-08-17	2.730	2.740	2.660	2.690	2.690	32,725,599
2022-08-16	2.770	2.780	2.730	2.740	2.740	21,361,502
2022-08-15	2.790	2.810	2.730	2.760	2.760	21,588,186
2022-08-12	2.760	2.850	2.740	2.780	2.780	39,016,820
2022-08-11	2.780	2.810	2.730	2.760	2.760	34,577,681
2022-08-10	2.700	2.800	2.680	2.770	2.770	45,345,370
2022-08-09	2.730	2.760	2.690	2.710	2.710	28,416,789
2022-08-08	2.720	2.820	2.680	2.760	2.760	41,952,133

← NewerPage 17 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.