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
2022-08-05	2.760	2.880	2.710	2.770	2.770	67,292,231
2022-08-04	2.770	2.780	2.660	2.760	2.760	42,063,810
2022-08-03	2.770	2.850	2.700	2.740	2.740	65,088,526
2022-08-02	2.890	3.040	2.760	2.790	2.790	126,715,350
2022-08-01	2.640	2.890	2.630	2.890	2.890	41,764,656
2022-07-29	2.680	2.710	2.610	2.630	2.630	50,250,502
2022-07-28	2.730	2.830	2.670	2.730	2.730	69,931,300
2022-07-27	2.670	2.820	2.670	2.700	2.700	73,676,130
2022-07-26	2.880	2.980	2.680	2.710	2.710	134,859,832
2022-07-25	2.530	2.760	2.520	2.760	2.760	46,176,344
2022-07-22	2.500	2.550	2.480	2.510	2.510	14,250,100
2022-07-21	2.530	2.540	2.480	2.480	2.480	11,394,603
2022-07-20	2.530	2.530	2.500	2.530	2.530	9,563,305
2022-07-19	2.490	2.520	2.490	2.510	2.510	11,531,192
2022-07-18	2.440	2.530	2.440	2.500	2.500	13,771,505
2022-07-15	2.530	2.530	2.430	2.450	2.450	20,831,992
2022-07-14	2.570	2.570	2.500	2.530	2.530	15,426,100
2022-07-13	2.430	2.570	2.420	2.540	2.540	31,532,630
2022-07-12	2.450	2.490	2.420	2.430	2.430	22,643,500
2022-07-11	2.500	2.510	2.440	2.450	2.450	21,839,700
2022-07-08	2.480	2.560	2.480	2.500	2.500	20,883,694
2022-07-07	2.510	2.510	2.480	2.490	2.490	12,132,200
2022-07-06	2.530	2.530	2.480	2.500	2.500	13,527,200
2022-07-05	2.550	2.560	2.500	2.530	2.530	14,395,361
2022-07-04	2.560	2.580	2.530	2.550	2.550	13,967,951
2022-07-01	2.620	2.630	2.550	2.560	2.560	18,790,200
2022-06-30	2.610	2.640	2.600	2.610	2.610	13,843,900
2022-06-29	2.680	2.700	2.620	2.630	2.630	14,366,640
2022-06-28	2.650	2.720	2.640	2.680	2.680	16,849,740
2022-06-27	2.650	2.680	2.630	2.640	2.640	14,454,100
2022-06-24	2.670	2.690	2.640	2.660	2.660	13,811,300
2022-06-23	2.770	2.780	2.620	2.670	2.670	32,862,820
2022-06-22	2.760	2.800	2.720	2.740	2.740	17,232,617
2022-06-21	2.810	2.840	2.730	2.740	2.740	25,827,027
2022-06-20	2.700	2.960	2.660	2.820	2.820	53,094,567
2022-06-17	2.600	2.720	2.590	2.700	2.700	32,138,302
2022-06-16	2.580	2.640	2.580	2.620	2.620	17,640,067
2022-06-15	2.530	2.650	2.530	2.600	2.600	31,228,287
2022-06-14	2.520	2.530	2.460	2.530	2.530	13,588,100
2022-06-13	2.490	2.530	2.470	2.520	2.520	14,950,782
2022-06-10	2.480	2.520	2.460	2.490	2.490	11,739,490
2022-06-09	2.530	2.530	2.460	2.480	2.480	20,163,600
2022-06-08	2.510	2.600	2.500	2.540	2.540	20,388,615
2022-06-07	2.490	2.520	2.470	2.510	2.510	16,208,494
2022-06-06	2.480	2.500	2.450	2.500	2.500	20,699,551
2022-06-02	2.560	2.580	2.490	2.500	2.500	27,176,300
2022-06-01	2.590	2.630	2.560	2.580	2.580	17,284,638
2022-05-31	2.590	2.600	2.570	2.600	2.600	10,370,678
2022-05-30	2.610	2.610	2.580	2.590	2.590	9,225,100
2022-05-27	2.610	2.630	2.570	2.580	2.580	11,164,300
2022-05-26	2.620	2.630	2.570	2.610	2.610	11,508,114
2022-05-25	2.570	2.620	2.560	2.610	2.610	14,485,019
2022-05-24	2.730	2.750	2.570	2.570	2.570	27,598,340
2022-05-23	2.670	2.780	2.670	2.740	2.740	27,813,830
2022-05-20	2.630	2.790	2.610	2.700	2.700	39,585,696
2022-05-19	2.590	2.630	2.560	2.600	2.600	13,226,715
2022-05-18	2.610	2.670	2.590	2.620	2.620	16,359,906
2022-05-17	2.630	2.650	2.570	2.610	2.610	13,991,715
2022-05-16	2.640	2.690	2.620	2.650	2.650	15,678,349
2022-05-13	2.650	2.670	2.600	2.620	2.620	16,565,529

← NewerPage 18 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.