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
2026-04-24	2.500	2.520	2.470	2.490	2.490	47,840,887
2026-04-23	2.560	2.580	2.480	2.520	2.520	70,876,930
2026-04-22	2.580	2.590	2.540	2.570	2.570	37,813,801
2026-04-21	2.600	2.600	2.540	2.590	2.590	49,968,379
2026-04-20	2.550	2.590	2.530	2.580	2.580	53,123,090
2026-04-17	2.590	2.590	2.510	2.560	2.560	53,340,801
2026-04-16	2.530	2.590	2.510	2.580	2.580	51,247,578
2026-04-15	2.590	2.600	2.520	2.530	2.530	39,915,719
2026-04-14	2.600	2.630	2.540	2.580	2.580	42,120,102
2026-04-13	2.550	2.590	2.530	2.580	2.580	33,269,121
2026-04-10	2.570	2.610	2.570	2.570	2.570	33,606,320
2026-04-09	2.620	2.630	2.550	2.570	2.570	47,097,398
2026-04-08	2.610	2.650	2.590	2.650	2.650	50,911,480
2026-04-07	2.500	2.570	2.480	2.560	2.560	55,527,500
2026-04-03	2.600	2.610	2.490	2.500	2.500	50,487,602
2026-04-02	2.690	2.700	2.560	2.590	2.590	58,897,199
2026-04-01	2.740	2.750	2.650	2.680	2.680	61,333,020
2026-03-31	2.760	2.790	2.680	2.700	2.700	49,231,391
2026-03-30	2.750	2.770	2.690	2.750	2.750	39,012,500
2026-03-27	2.700	2.780	2.690	2.780	2.780	40,752,762
2026-03-26	2.810	2.830	2.720	2.730	2.730	42,844,238
2026-03-25	2.770	2.820	2.720	2.810	2.810	59,638,762
2026-03-24	2.660	2.750	2.640	2.740	2.740	90,304,109
2026-03-23	2.740	2.760	2.600	2.620	2.620	92,931,617
2026-03-20	2.870	2.900	2.780	2.800	2.800	57,480,770
2026-03-19	2.880	2.910	2.860	2.870	2.870	46,411,621
2026-03-18	2.950	2.960	2.880	2.910	2.910	58,963,320
2026-03-17	2.980	3.040	2.940	2.950	2.950	71,337,695
2026-03-16	2.940	3.010	2.910	2.990	2.990	72,496,875
2026-03-13	2.960	3.010	2.930	2.930	2.930	61,525,031
2026-03-12	2.990	3.020	2.960	2.970	2.970	50,207,434
2026-03-11	3.010	3.010	2.970	2.990	2.990	51,505,406
2026-03-10	3.040	3.070	3.000	3.010	3.010	46,874,078
2026-03-09	3.020	3.070	2.990	3.030	3.030	55,667,230
2026-03-06	3.030	3.070	3.000	3.060	3.060	38,929,859
2026-03-05	3.030	3.080	3.000	3.050	3.050	59,603,008
2026-03-04	2.970	3.020	2.900	2.990	2.990	54,508,762
2026-03-03	3.120	3.160	3.010	3.010	3.010	76,633,570
2026-03-02	3.210	3.240	3.100	3.120	3.120	93,968,750
2026-02-27	3.240	3.280	3.230	3.270	3.270	58,223,301
2026-02-26	3.320	3.320	3.210	3.230	3.230	65,746,797
2026-02-25	3.230	3.330	3.210	3.290	3.290	94,492,086
2026-02-24	3.160	3.250	3.160	3.230	3.230	75,672,766
2026-02-13	3.150	3.180	3.130	3.160	3.160	47,899,059
2026-02-12	3.200	3.210	3.120	3.120	3.120	68,001,523
2026-02-11	3.280	3.300	3.200	3.210	3.210	101,892,797
2026-02-10	3.200	3.380	3.180	3.310	3.310	172,605,594
2026-02-09	3.190	3.230	3.180	3.190	3.190	47,504,832
2026-02-06	3.120	3.190	3.110	3.180	3.180	63,728,141
2026-02-05	3.150	3.220	3.130	3.140	3.140	66,481,914
2026-02-04	3.130	3.170	3.110	3.160	3.160	67,405,773
2026-02-03	3.100	3.140	3.070	3.140	3.140	56,085,328
2026-02-02	3.140	3.180	3.070	3.080	3.080	59,141,219
2026-01-30	3.100	3.160	3.090	3.150	3.150	72,368,289
2026-01-29	3.100	3.170	3.080	3.110	3.110	66,394,023
2026-01-28	3.140	3.150	3.100	3.110	3.110	51,759,449
2026-01-27	3.180	3.200	3.100	3.150	3.150	72,476,430
2026-01-26	3.320	3.340	3.170	3.190	3.190	119,110,602
2026-01-23	3.280	3.350	3.270	3.340	3.340	78,808,852
2026-01-22	3.230	3.290	3.200	3.280	3.280	87,627,641

← NewerPage 3 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.