Shenzhen Feima International Supply Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.190 | 3.230 | 3.140 | 3.150 | 3.150 | 15,636,300 |
| 2022-02-09 | 3.140 | 3.220 | 3.130 | 3.190 | 3.190 | 17,139,305 |
| 2022-02-08 | 3.130 | 3.170 | 3.070 | 3.150 | 3.150 | 13,853,294 |
| 2022-02-07 | 3.140 | 3.190 | 3.070 | 3.120 | 3.120 | 13,553,014 |
| 2022-01-28 | 3.050 | 3.150 | 3.000 | 3.110 | 3.110 | 21,301,207 |
| 2022-01-27 | 3.160 | 3.160 | 3.010 | 3.010 | 3.010 | 19,494,509 |
| 2022-01-26 | 3.030 | 3.160 | 3.030 | 3.080 | 3.080 | 24,574,707 |
| 2022-01-25 | 3.200 | 3.220 | 3.010 | 3.020 | 3.020 | 28,553,543 |
| 2022-01-24 | 3.250 | 3.260 | 3.140 | 3.180 | 3.180 | 18,637,707 |
| 2022-01-21 | 3.210 | 3.330 | 3.180 | 3.250 | 3.250 | 23,656,610 |
| 2022-01-20 | 3.270 | 3.310 | 3.180 | 3.210 | 3.210 | 30,704,780 |
| 2022-01-19 | 3.390 | 3.440 | 3.260 | 3.310 | 3.310 | 27,086,628 |
| 2022-01-18 | 3.400 | 3.420 | 3.350 | 3.390 | 3.390 | 23,403,857 |
| 2022-01-17 | 3.420 | 3.460 | 3.380 | 3.410 | 3.410 | 20,446,802 |
| 2022-01-14 | 3.450 | 3.490 | 3.400 | 3.420 | 3.420 | 22,939,100 |
| 2022-01-13 | 3.530 | 3.550 | 3.450 | 3.470 | 3.470 | 20,220,695 |
| 2022-01-12 | 3.510 | 3.540 | 3.480 | 3.510 | 3.510 | 27,235,875 |
| 2022-01-11 | 3.520 | 3.640 | 3.500 | 3.550 | 3.550 | 32,276,799 |
| 2022-01-10 | 3.500 | 3.600 | 3.450 | 3.510 | 3.510 | 26,749,614 |
| 2022-01-07 | 3.680 | 3.680 | 3.490 | 3.490 | 3.490 | 48,587,640 |
| 2022-01-06 | 3.650 | 3.820 | 3.590 | 3.680 | 3.680 | 59,316,343 |
| 2022-01-05 | 3.800 | 3.960 | 3.640 | 3.730 | 3.730 | 105,982,520 |
| 2022-01-04 | 3.350 | 3.710 | 3.340 | 3.710 | 3.710 | 76,207,057 |
| 2021-12-31 | 3.340 | 3.410 | 3.290 | 3.370 | 3.370 | 46,818,511 |
| 2021-12-30 | 3.430 | 3.450 | 3.340 | 3.340 | 3.340 | 61,882,450 |
| 2021-12-29 | 3.420 | 3.580 | 3.360 | 3.480 | 3.480 | 61,524,266 |
| 2021-12-28 | 3.450 | 3.470 | 3.370 | 3.410 | 3.410 | 42,045,416 |
| 2021-12-27 | 3.600 | 3.620 | 3.440 | 3.470 | 3.470 | 44,863,581 |
| 2021-12-24 | 3.740 | 3.800 | 3.600 | 3.600 | 3.600 | 37,719,994 |
| 2021-12-23 | 3.760 | 3.820 | 3.720 | 3.750 | 3.750 | 42,617,680 |
| 2021-12-22 | 3.960 | 4.010 | 3.860 | 3.870 | 3.870 | 48,760,822 |
| 2021-12-21 | 4.070 | 4.170 | 3.970 | 4.000 | 4.000 | 55,827,253 |
| 2021-12-20 | 3.850 | 4.210 | 3.830 | 4.070 | 4.070 | 82,617,707 |
| 2021-12-17 | 3.870 | 4.050 | 3.800 | 3.920 | 3.920 | 58,878,821 |
| 2021-12-16 | 3.820 | 4.100 | 3.750 | 3.950 | 3.950 | 95,060,724 |
| 2021-12-15 | 4.090 | 4.210 | 3.870 | 3.950 | 3.950 | 131,231,528 |
| 2021-12-14 | 3.520 | 3.870 | 3.480 | 3.870 | 3.870 | 51,527,183 |
| 2021-12-13 | 3.610 | 3.640 | 3.510 | 3.520 | 3.520 | 49,565,276 |
| 2021-12-10 | 3.580 | 3.680 | 3.520 | 3.600 | 3.600 | 56,946,990 |
| 2021-12-09 | 3.750 | 3.800 | 3.620 | 3.630 | 3.630 | 48,020,843 |
| 2021-12-08 | 3.680 | 3.900 | 3.660 | 3.700 | 3.700 | 55,465,135 |
| 2021-12-07 | 3.780 | 3.900 | 3.600 | 3.740 | 3.740 | 87,931,519 |
| 2021-12-06 | 4.150 | 4.250 | 3.860 | 3.860 | 3.860 | 109,997,126 |
| 2021-12-03 | 4.170 | 4.550 | 3.880 | 4.290 | 4.290 | 132,293,261 |
| 2021-12-02 | 4.630 | 4.900 | 4.160 | 4.210 | 4.210 | 154,647,412 |
| 2021-12-01 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2021-11-30 | 4.450 | 4.620 | 4.410 | 4.620 | 4.620 | 49,913,449 |
| 2021-11-29 | 4.230 | 4.400 | 4.150 | 4.400 | 4.400 | 65,354,486 |
| 2021-11-26 | 3.990 | 4.190 | 3.990 | 4.190 | 4.190 | 62,162,684 |
| 2021-11-25 | 3.930 | 4.090 | 3.740 | 3.990 | 3.990 | 67,397,973 |
| 2021-11-24 | 3.750 | 3.900 | 3.720 | 3.900 | 3.900 | 68,484,744 |
| 2021-11-23 | 3.600 | 3.710 | 3.580 | 3.710 | 3.710 | 40,658,099 |
| 2021-11-22 | 3.390 | 3.530 | 3.380 | 3.530 | 3.530 | 47,051,691 |
| 2021-11-19 | 3.660 | 3.660 | 3.330 | 3.360 | 3.360 | 77,523,716 |
| 2021-11-18 | 3.390 | 3.490 | 3.350 | 3.490 | 3.490 | 18,483,593 |
| 2021-11-17 | 3.160 | 3.320 | 3.130 | 3.320 | 3.320 | 29,789,273 |
| 2021-11-16 | 3.010 | 3.180 | 3.000 | 3.160 | 3.160 | 17,766,517 |
| 2021-11-15 | 2.990 | 3.090 | 2.950 | 3.040 | 3.040 | 19,655,914 |
| 2021-11-12 | 2.960 | 3.000 | 2.930 | 2.970 | 2.970 | 10,308,321 |
| 2021-11-11 | 2.980 | 3.030 | 2.940 | 2.960 | 2.960 | 18,216,700 |
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.