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
2022-05-12	2.670	2.730	2.620	2.660	2.660	27,321,147
2022-05-11	2.600	2.690	2.590	2.630	2.630	25,377,290
2022-05-10	2.580	2.610	2.530	2.590	2.590	15,960,275
2022-05-09	2.550	2.630	2.550	2.600	2.600	15,535,100
2022-05-06	2.550	2.660	2.550	2.580	2.580	22,739,747
2022-05-05	2.570	2.760	2.520	2.650	2.650	34,983,601
2022-04-29	2.460	2.590	2.440	2.580	2.580	28,968,600
2022-04-28	2.600	2.690	2.510	2.530	2.530	29,268,342
2022-04-27	2.400	2.550	2.400	2.540	2.540	29,841,247
2022-04-26	2.550	2.630	2.500	2.510	2.510	26,270,100
2022-04-25	2.750	2.760	2.550	2.560	2.560	35,509,563
2022-04-22	2.820	2.830	2.750	2.780	2.780	22,966,563
2022-04-21	2.940	2.950	2.800	2.820	2.820	45,554,618
2022-04-20	2.900	3.050	2.850	3.010	3.010	64,642,543
2022-04-19	2.980	3.060	2.900	2.920	2.920	59,794,392
2022-04-18	3.050	3.190	2.900	3.020	3.020	77,341,500
2022-04-15	3.020	3.330	3.000	3.180	3.180	151,068,841
2022-04-14	3.700	3.780	3.330	3.330	3.330	214,448,727
2022-04-13	3.700	3.700	3.550	3.700	3.700	200,225,569
2022-04-12	3.090	3.360	3.090	3.360	3.360	112,072,442
2022-04-11	3.050	3.050	3.050	3.050	3.050	17,017,433
2022-04-08	2.790	2.810	2.740	2.770	2.770	8,382,149
2022-04-07	2.850	2.870	2.800	2.800	2.800	11,628,535
2022-04-06	2.820	2.860	2.800	2.850	2.850	13,064,965
2022-04-01	2.720	3.000	2.700	2.840	2.840	24,935,214
2022-03-31	2.800	2.810	2.730	2.740	2.740	13,588,194
2022-03-30	2.810	2.820	2.780	2.800	2.800	8,913,094
2022-03-29	2.820	2.850	2.780	2.790	2.790	7,769,421
2022-03-28	2.820	2.850	2.770	2.820	2.820	8,883,215
2022-03-25	2.840	2.860	2.820	2.830	2.830	9,126,900
2022-03-24	2.910	2.910	2.820	2.840	2.840	11,033,276
2022-03-23	2.940	2.950	2.880	2.890	2.890	13,431,538
2022-03-22	2.940	2.960	2.910	2.930	2.930	13,043,200
2022-03-21	2.950	2.990	2.930	2.970	2.970	11,167,820
2022-03-18	2.930	2.970	2.880	2.960	2.960	12,600,510
2022-03-17	2.930	2.990	2.900	2.930	2.930	16,027,547
2022-03-16	2.880	2.910	2.750	2.910	2.910	21,694,703
2022-03-15	3.000	3.000	2.830	2.830	2.830	24,605,735
2022-03-14	3.090	3.110	2.990	3.000	3.000	20,531,598
2022-03-11	3.060	3.180	3.020	3.110	3.110	26,138,714
2022-03-10	3.090	3.200	3.050	3.130	3.130	32,704,509
2022-03-09	3.100	3.110	2.880	3.050	3.050	27,192,140
2022-03-08	3.180	3.190	3.010	3.040	3.040	31,440,865
2022-03-07	3.240	3.380	3.140	3.160	3.160	44,628,883
2022-03-04	3.460	3.490	3.310	3.320	3.320	88,344,184
2022-03-03	3.010	3.300	3.010	3.300	3.300	23,555,479
2022-03-02	3.000	3.010	2.970	3.000	3.000	10,485,200
2022-03-01	2.980	3.020	2.980	3.010	3.010	13,874,305
2022-02-28	3.040	3.040	2.970	2.990	2.990	12,441,121
2022-02-25	2.910	3.070	2.900	3.040	3.040	19,708,641
2022-02-24	3.050	3.110	2.870	2.950	2.950	28,197,045
2022-02-23	3.040	3.050	3.020	3.040	3.040	12,372,600
2022-02-22	3.070	3.070	3.010	3.030	3.030	12,506,621
2022-02-21	3.050	3.070	3.030	3.070	3.070	13,667,210
2022-02-18	3.100	3.120	3.060	3.080	3.080	13,751,387
2022-02-17	3.090	3.300	3.050	3.140	3.140	28,689,738
2022-02-16	3.060	3.100	3.030	3.080	3.080	10,568,000
2022-02-15	3.050	3.070	3.010	3.050	3.050	10,387,700
2022-02-14	3.070	3.100	3.020	3.050	3.050	11,250,965
2022-02-11	3.150	3.160	3.060	3.070	3.070	13,990,605

← NewerPage 19 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.