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
2026-07-23	2.120	2.220	2.110	2.220	2.220	83,740,039
2026-07-22	2.100	2.150	2.080	2.120	2.120	44,809,207
2026-07-21	2.100	2.140	2.030	2.130	2.130	74,940,602
2026-07-20	2.100	2.160	2.070	2.110	2.110	74,053,789
2026-07-17	2.190	2.220	2.060	2.080	2.080	74,373,102
2026-07-16	2.140	2.210	2.120	2.180	2.180	61,396,898
2026-07-15	2.120	2.190	2.110	2.160	2.160	68,168,094
2026-07-14	2.060	2.140	2.040	2.130	2.130	61,136,602
2026-07-13	2.160	2.180	2.050	2.070	2.070	70,604,406
2026-07-10	2.090	2.230	2.070	2.170	2.170	73,952,742
2026-07-09	2.100	2.140	2.060	2.110	2.110	50,169,512
2026-07-08	2.130	2.140	2.090	2.100	2.100	43,295,223
2026-07-07	2.220	2.220	2.130	2.150	2.150	57,175,715
2026-07-06	2.230	2.270	2.200	2.200	2.200	53,189,000
2026-07-03	2.230	2.250	2.180	2.230	2.230	61,532,168
2026-07-02	2.180	2.360	2.180	2.200	2.200	88,948,039
2026-07-01	2.120	2.230	2.110	2.200	2.200	90,290,242
2026-06-30	2.090	2.150	2.060	2.120	2.120	65,942,797
2026-06-29	2.080	2.140	2.030	2.090	2.090	74,747,648
2026-06-26	2.150	2.180	2.110	2.110	2.110	68,179,305
2026-06-25	2.190	2.240	2.150	2.170	2.170	63,241,055
2026-06-24	2.320	2.320	2.190	2.210	2.210	75,851,352
2026-06-23	2.320	2.500	2.300	2.340	2.340	87,458,367
2026-06-22	2.340	2.340	2.250	2.310	2.310	74,291,281
2026-06-18	2.400	2.410	2.330	2.340	2.340	60,332,102
2026-06-17	2.490	2.500	2.400	2.420	2.420	63,950,301
2026-06-16	2.490	2.520	2.440	2.510	2.510	66,655,578
2026-06-15	2.480	2.540	2.460	2.500	2.500	65,123,578
2026-06-12	2.460	2.500	2.370	2.460	2.460	70,299,562
2026-06-11	2.560	2.560	2.410	2.440	2.440	93,530,844
2026-06-10	2.550	2.600	2.510	2.570	2.570	70,629,398
2026-06-09	2.560	2.580	2.470	2.570	2.570	70,919,742
2026-06-08	2.580	2.650	2.500	2.530	2.530	84,939,398
2026-06-05	2.650	2.720	2.610	2.660	2.660	79,122,711
2026-06-04	2.680	2.720	2.630	2.660	2.660	79,136,430
2026-06-03	2.770	2.840	2.700	2.720	2.720	95,212,281
2026-06-02	2.800	2.860	2.720	2.760	2.760	107,052,602
2026-06-01	2.820	2.880	2.740	2.810	2.810	159,178,406
2026-05-29	3.050	3.060	2.740	2.900	2.900	328,705,875
2026-05-28	2.600	2.850	2.590	2.850	2.850	59,251,781
2026-05-27	2.660	2.670	2.580	2.590	2.590	57,412,422
2026-05-26	2.700	2.700	2.640	2.680	2.680	76,159,508
2026-05-25	2.760	2.780	2.690	2.710	2.710	75,320,203
2026-05-22	2.800	2.810	2.730	2.780	2.780	71,465,445
2026-05-21	2.850	2.890	2.710	2.720	2.720	100,349,602
2026-05-20	2.930	2.930	2.810	2.860	2.860	97,003,102
2026-05-19	2.980	3.010	2.920	2.950	2.950	84,055,484
2026-05-18	3.020	3.030	2.930	2.980	2.980	108,750,305
2026-05-15	3.050	3.130	3.010	3.050	3.050	112,786,797
2026-05-14	3.200	3.200	3.060	3.070	3.070	140,039,500
2026-05-13	3.110	3.210	3.110	3.180	3.180	170,330,594
2026-05-12	3.240	3.320	3.110	3.150	3.150	228,394,094
2026-05-11	3.220	3.290	3.160	3.180	3.180	195,030,703
2026-05-08	3.270	3.430	3.180	3.230	3.230	293,322,906
2026-05-07	3.310	3.380	3.230	3.290	3.290	410,509,781
2026-05-06	3.010	3.280	3.010	3.280	3.280	400,980,000
2026-04-30	3.360	3.360	2.980	2.980	2.980	423,524,094
2026-04-29	3.290	3.310	3.180	3.310	3.310	186,041,297
2026-04-28	2.940	3.010	2.800	3.010	3.010	169,329,297
2026-04-27	2.640	2.740	2.640	2.740	2.740	68,908,531

← NewerPage 2 of 5 · 241 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.