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
2025-04-28	2.630	2.650	2.460	2.500	2.500	186,551,880
2025-04-25	2.500	2.760	2.460	2.650	2.650	246,761,994
2025-04-24	2.510	2.550	2.440	2.550	2.550	128,028,400
2025-04-23	2.450	2.510	2.450	2.500	2.500	127,561,800
2025-04-22	2.500	2.620	2.450	2.450	2.450	178,570,900
2025-04-21	2.530	2.540	2.460	2.490	2.490	94,382,800
2025-04-18	2.520	2.580	2.520	2.550	2.550	99,331,996
2025-04-17	2.510	2.550	2.480	2.520	2.520	101,914,306
2025-04-16	2.460	2.520	2.440	2.520	2.520	133,956,432
2025-04-15	2.470	2.500	2.440	2.470	2.470	77,357,623
2025-04-14	2.480	2.540	2.460	2.470	2.470	109,882,750
2025-04-11	2.340	2.550	2.320	2.460	2.460	148,446,582
2025-04-10	2.320	2.390	2.280	2.370	2.370	125,599,494
2025-04-09	2.150	2.290	2.000	2.270	2.270	129,907,123
2025-04-08	2.270	2.330	2.160	2.210	2.210	132,239,400
2025-04-07	2.440	2.440	2.290	2.290	2.290	123,475,300
2025-04-03	2.500	2.610	2.500	2.540	2.540	143,693,217
2025-04-02	2.460	2.550	2.450	2.490	2.490	94,802,090
2025-04-01	2.390	2.490	2.390	2.470	2.470	92,642,900
2025-03-31	2.430	2.440	2.350	2.390	2.390	75,539,495
2025-03-28	2.500	2.510	2.430	2.450	2.450	88,755,602
2025-03-27	2.460	2.530	2.400	2.520	2.520	120,077,021
2025-03-26	2.450	2.500	2.430	2.460	2.460	56,244,665
2025-03-25	2.480	2.530	2.440	2.450	2.450	76,652,014
2025-03-24	2.550	2.580	2.440	2.490	2.490	128,560,129
2025-03-21	2.500	2.590	2.480	2.570	2.570	163,916,248
2025-03-20	2.470	2.540	2.460	2.510	2.510	113,839,444
2025-03-19	2.370	2.550	2.350	2.490	2.490	203,396,364
2025-03-18	2.390	2.410	2.350	2.370	2.370	65,324,819
2025-03-17	2.360	2.450	2.360	2.390	2.390	121,653,009
2025-03-14	2.290	2.360	2.260	2.340	2.340	80,557,431
2025-03-13	2.380	2.380	2.270	2.300	2.300	92,706,228
2025-03-12	2.390	2.420	2.360	2.380	2.380	73,489,064
2025-03-11	2.390	2.430	2.340	2.370	2.370	90,341,602
2025-03-10	2.370	2.420	2.360	2.410	2.410	83,214,637
2025-03-07	2.420	2.450	2.360	2.370	2.370	129,822,224
2025-03-06	2.430	2.460	2.400	2.420	2.420	163,244,367
2025-03-05	2.320	2.480	2.310	2.430	2.430	252,280,941
2025-03-04	2.180	2.420	2.160	2.360	2.360	321,477,676
2025-03-03	2.220	2.260	2.180	2.200	2.200	104,572,839
2025-02-28	2.250	2.310	2.200	2.210	2.210	136,670,609
2025-02-27	2.280	2.300	2.210	2.260	2.260	103,725,369
2025-02-26	2.210	2.290	2.210	2.260	2.260	127,928,870
2025-02-25	2.200	2.280	2.170	2.210	2.210	104,711,538
2025-02-24	2.200	2.260	2.180	2.220	2.220	83,800,279
2025-02-21	2.230	2.240	2.150	2.200	2.200	112,718,815
2025-02-20	2.230	2.260	2.190	2.220	2.220	63,412,619
2025-02-19	2.180	2.240	2.160	2.220	2.220	92,068,819
2025-02-18	2.300	2.310	2.180	2.180	2.180	93,320,570
2025-02-17	2.190	2.330	2.170	2.290	2.290	143,143,798
2025-02-14	2.240	2.240	2.170	2.180	2.180	90,142,300
2025-02-13	2.230	2.290	2.230	2.250	2.250	89,010,800
2025-02-12	2.230	2.270	2.210	2.240	2.240	66,024,480
2025-02-11	2.270	2.280	2.190	2.230	2.230	75,351,976
2025-02-10	2.230	2.270	2.220	2.270	2.270	89,120,614
2025-02-07	2.120	2.260	2.110	2.210	2.210	121,007,291
2025-02-06	2.100	2.150	2.060	2.130	2.130	72,634,739
2025-02-05	2.070	2.150	2.060	2.100	2.100	70,258,900
2025-01-27	2.080	2.110	2.040	2.050	2.050	53,326,453
2025-01-24	2.060	2.070	2.030	2.060	2.060	56,579,926

← NewerPage 7 of 21 · 1,219 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.