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
2025-07-25	3.030	3.030	2.910	2.970	2.970	149,908,500
2025-07-24	2.950	3.030	2.930	3.020	3.020	177,055,710
2025-07-23	2.920	3.040	2.890	2.950	2.950	170,636,074
2025-07-22	2.910	2.980	2.890	2.930	2.930	144,666,174
2025-07-21	2.810	2.920	2.790	2.890	2.890	137,077,665
2025-07-18	2.840	2.850	2.780	2.820	2.820	116,499,810
2025-07-17	2.880	2.900	2.830	2.840	2.840	126,839,526
2025-07-16	3.010	3.020	2.870	2.880	2.880	187,763,846
2025-07-15	3.010	3.040	2.940	3.010	3.010	153,531,455
2025-07-14	2.970	3.040	2.940	3.020	3.020	170,856,800
2025-07-11	2.940	2.970	2.890	2.960	2.960	107,007,609
2025-07-10	2.940	2.980	2.870	2.960	2.960	182,955,500
2025-07-09	2.990	3.010	2.900	2.910	2.910	185,813,356
2025-07-08	3.000	3.030	2.970	3.010	3.010	155,758,519
2025-07-07	3.010	3.050	2.940	3.020	3.020	216,152,268
2025-07-04	3.100	3.320	2.970	2.980	2.980	337,911,125
2025-07-03	3.090	3.330	3.090	3.130	3.130	316,340,181
2025-07-02	3.250	3.400	3.090	3.130	3.130	468,663,939
2025-07-01	2.820	3.110	2.810	3.110	3.110	275,523,692
2025-06-30	2.970	3.040	2.800	2.830	2.830	442,706,238
2025-06-27	2.660	2.900	2.610	2.900	2.900	361,929,978
2025-06-26	2.670	2.750	2.630	2.640	2.640	245,086,199
2025-06-25	2.700	2.840	2.620	2.700	2.700	423,879,444
2025-06-24	2.560	2.670	2.530	2.670	2.670	180,441,153
2025-06-23	2.380	2.450	2.290	2.430	2.430	91,435,714
2025-06-20	2.450	2.460	2.400	2.420	2.420	49,158,400
2025-06-19	2.440	2.480	2.380	2.460	2.460	112,440,703
2025-06-18	2.480	2.490	2.430	2.450	2.450	60,352,700
2025-06-17	2.460	2.490	2.440	2.490	2.490	73,410,610
2025-06-16	2.430	2.470	2.420	2.450	2.450	72,309,700
2025-06-13	2.520	2.520	2.470	2.470	2.470	72,134,505
2025-06-12	2.520	2.550	2.450	2.520	2.520	147,927,870
2025-06-11	2.530	2.550	2.510	2.520	2.520	50,529,449
2025-06-10	2.530	2.550	2.480	2.520	2.520	103,380,534
2025-06-09	2.560	2.560	2.520	2.530	2.530	70,822,201
2025-06-06	2.620	2.620	2.550	2.550	2.550	77,367,900
2025-06-05	2.620	2.640	2.560	2.600	2.600	104,369,470
2025-06-04	2.610	2.640	2.570	2.610	2.610	87,726,500
2025-06-03	2.560	2.620	2.550	2.600	2.600	88,349,400
2025-05-30	2.600	2.650	2.560	2.570	2.570	93,477,800
2025-05-29	2.510	2.620	2.510	2.610	2.610	180,797,559
2025-05-28	2.530	2.590	2.510	2.510	2.510	106,709,654
2025-05-27	2.500	2.560	2.480	2.520	2.520	101,512,226
2025-05-26	2.490	2.500	2.460	2.500	2.500	69,093,900
2025-05-23	2.500	2.510	2.470	2.480	2.480	105,497,700
2025-05-22	2.560	2.590	2.500	2.500	2.500	100,714,480
2025-05-21	2.680	2.690	2.550	2.560	2.560	165,760,534
2025-05-20	2.680	2.740	2.600	2.680	2.680	192,352,889
2025-05-19	2.550	2.700	2.530	2.650	2.650	209,996,523
2025-05-16	2.500	2.570	2.480	2.550	2.550	121,030,196
2025-05-15	2.550	2.580	2.500	2.500	2.500	108,700,500
2025-05-14	2.500	2.580	2.490	2.560	2.560	178,366,234
2025-05-13	2.550	2.560	2.490	2.490	2.490	100,194,813
2025-05-12	2.540	2.570	2.510	2.540	2.540	103,694,700
2025-05-09	2.520	2.560	2.490	2.530	2.530	98,069,500
2025-05-08	2.510	2.560	2.500	2.520	2.520	106,216,940
2025-05-07	2.550	2.600	2.480	2.500	2.500	99,724,494
2025-05-06	2.500	2.550	2.490	2.530	2.530	91,823,391
2025-04-30	2.510	2.550	2.480	2.490	2.490	68,021,313
2025-04-29	2.510	2.540	2.480	2.510	2.510	79,079,100

← NewerPage 6 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.