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
2025-01-23	2.130	2.180	2.070	2.070	2.070	73,157,667
2025-01-22	2.130	2.140	2.090	2.100	2.100	53,466,100
2025-01-21	2.200	2.210	2.120	2.140	2.140	62,111,740
2025-01-20	2.180	2.230	2.130	2.180	2.180	73,978,621
2025-01-17	2.230	2.230	2.150	2.160	2.160	80,401,300
2025-01-16	2.260	2.270	2.210	2.240	2.240	104,263,440
2025-01-15	2.220	2.230	2.160	2.190	2.190	89,829,040
2025-01-14	2.060	2.200	2.060	2.200	2.200	119,311,400
2025-01-13	2.050	2.080	2.010	2.050	2.050	65,349,210
2025-01-10	2.180	2.190	2.090	2.090	2.090	91,962,600
2025-01-09	2.160	2.220	2.140	2.180	2.180	83,150,800
2025-01-08	2.200	2.230	2.090	2.180	2.180	116,069,542
2025-01-07	2.160	2.240	2.150	2.210	2.210	111,417,700
2025-01-06	2.190	2.210	2.080	2.150	2.150	117,328,802
2025-01-03	2.400	2.430	2.190	2.200	2.200	204,584,137
2025-01-02	2.590	2.620	2.390	2.400	2.400	229,760,263
2024-12-31	2.750	2.990	2.650	2.660	2.660	211,072,800
2024-12-30	2.850	2.880	2.720	2.750	2.750	169,269,400
2024-12-27	2.850	2.930	2.760	2.780	2.780	222,323,834
2024-12-26	2.760	2.960	2.750	2.860	2.860	279,197,262
2024-12-25	2.800	3.040	2.760	2.880	2.880	447,307,127
2024-12-24	2.570	2.850	2.560	2.850	2.850	249,234,032
2024-12-23	2.770	2.770	2.580	2.590	2.590	258,930,483
2024-12-20	2.530	2.770	2.530	2.770	2.770	183,466,717
2024-12-19	2.570	2.650	2.490	2.520	2.520	128,436,322
2024-12-18	2.570	2.720	2.560	2.610	2.610	164,134,151
2024-12-17	2.790	2.850	2.570	2.630	2.630	304,086,701
2024-12-16	2.470	2.730	2.450	2.730	2.730	177,266,339
2024-12-13	2.560	2.580	2.470	2.480	2.480	140,646,565
2024-12-12	2.660	2.700	2.550	2.590	2.590	198,763,821
2024-12-11	2.530	2.730	2.520	2.700	2.700	215,083,627
2024-12-10	2.670	2.690	2.530	2.540	2.540	142,855,720
2024-12-09	2.670	2.670	2.540	2.610	2.610	152,631,450
2024-12-06	2.530	2.720	2.490	2.650	2.650	226,844,100
2024-12-05	2.370	2.540	2.370	2.520	2.520	148,169,612
2024-12-04	2.420	2.540	2.380	2.400	2.400	114,902,580
2024-12-03	2.480	2.540	2.420	2.460	2.460	126,672,442
2024-12-02	2.330	2.550	2.330	2.470	2.470	161,049,570
2024-11-29	2.320	2.380	2.220	2.330	2.330	105,506,153
2024-11-28	2.270	2.390	2.270	2.290	2.290	108,975,349
2024-11-27	2.200	2.250	2.110	2.250	2.250	99,405,931
2024-11-26	2.200	2.290	2.150	2.180	2.180	82,137,493
2024-11-25	2.180	2.220	2.130	2.210	2.210	67,324,793
2024-11-22	2.230	2.310	2.170	2.180	2.180	94,713,542
2024-11-21	2.270	2.280	2.210	2.240	2.240	67,851,585
2024-11-20	2.240	2.320	2.200	2.270	2.270	90,376,610
2024-11-19	2.160	2.230	2.130	2.230	2.230	84,586,084
2024-11-18	2.260	2.300	2.120	2.150	2.150	137,084,901
2024-11-15	2.360	2.400	2.250	2.250	2.250	132,116,521
2024-11-14	2.530	2.560	2.380	2.380	2.380	106,127,624
2024-11-13	2.500	2.550	2.440	2.540	2.540	110,700,769
2024-11-12	2.580	2.620	2.480	2.510	2.510	125,025,038
2024-11-11	2.630	2.700	2.530	2.580	2.580	178,123,542
2024-11-08	2.600	2.850	2.580	2.640	2.640	306,201,364
2024-11-07	2.590	2.820	2.520	2.680	2.680	406,866,510
2024-11-06	2.520	2.610	2.410	2.610	2.610	329,438,466
2024-11-05	2.160	2.370	2.140	2.370	2.370	114,329,817
2024-11-04	2.110	2.210	2.090	2.150	2.150	100,273,434
2024-11-01	2.220	2.270	2.110	2.120	2.120	202,858,822
2024-10-31	2.400	2.440	2.240	2.290	2.290	358,055,134

← NewerPage 8 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.