Shenzhen Feima International Supply Chain Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.070 | 2.290 | 2.010 | 2.290 | 2.290 | 274,757,886 |
| 2024-10-29 | 2.250 | 2.300 | 2.070 | 2.080 | 2.080 | 253,866,091 |
| 2024-10-28 | 2.300 | 2.390 | 2.150 | 2.280 | 2.280 | 376,161,982 |
| 2024-10-25 | 2.000 | 2.190 | 1.960 | 2.190 | 2.190 | 253,898,298 |
| 2024-10-24 | 1.800 | 1.990 | 1.790 | 1.990 | 1.990 | 216,234,882 |
| 2024-10-23 | 1.740 | 1.860 | 1.730 | 1.810 | 1.810 | 81,372,566 |
| 2024-10-22 | 1.710 | 1.760 | 1.700 | 1.750 | 1.750 | 43,745,800 |
| 2024-10-21 | 1.770 | 1.770 | 1.700 | 1.720 | 1.720 | 59,523,918 |
| 2024-10-18 | 1.740 | 1.780 | 1.710 | 1.760 | 1.760 | 59,572,498 |
| 2024-10-17 | 1.810 | 1.830 | 1.740 | 1.750 | 1.750 | 39,227,250 |
| 2024-10-16 | 1.790 | 1.830 | 1.780 | 1.810 | 1.810 | 31,067,692 |
| 2024-10-15 | 1.860 | 1.890 | 1.810 | 1.810 | 1.810 | 47,620,547 |
| 2024-10-14 | 1.860 | 1.880 | 1.810 | 1.870 | 1.870 | 46,235,146 |
| 2024-10-11 | 1.860 | 1.900 | 1.810 | 1.850 | 1.850 | 59,054,658 |
| 2024-10-10 | 1.800 | 1.890 | 1.760 | 1.860 | 1.860 | 82,585,646 |
| 2024-10-09 | 1.850 | 1.920 | 1.780 | 1.780 | 1.780 | 90,318,498 |
| 2024-10-08 | 1.990 | 1.990 | 1.790 | 1.900 | 1.900 | 147,082,616 |
| 2024-09-30 | 1.750 | 1.830 | 1.670 | 1.810 | 1.810 | 120,550,155 |
| 2024-09-27 | 1.610 | 1.680 | 1.600 | 1.670 | 1.670 | 49,966,881 |
| 2024-09-26 | 1.540 | 1.590 | 1.540 | 1.590 | 1.590 | 31,496,391 |
| 2024-09-25 | 1.550 | 1.590 | 1.540 | 1.540 | 1.540 | 33,841,797 |
| 2024-09-24 | 1.510 | 1.570 | 1.500 | 1.540 | 1.540 | 32,966,000 |
| 2024-09-23 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 16,678,957 |
| 2024-09-20 | 1.530 | 1.540 | 1.520 | 1.540 | 1.540 | 16,866,857 |
| 2024-09-19 | 1.530 | 1.550 | 1.510 | 1.540 | 1.540 | 22,858,657 |
| 2024-09-18 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 22,047,200 |
| 2024-09-13 | 1.500 | 1.510 | 1.480 | 1.490 | 1.490 | 12,035,500 |
| 2024-09-12 | 1.490 | 1.520 | 1.480 | 1.500 | 1.500 | 17,602,300 |
| 2024-09-11 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 11,899,757 |
| 2024-09-10 | 1.480 | 1.520 | 1.470 | 1.510 | 1.510 | 30,523,900 |
| 2024-09-09 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 17,907,700 |
| 2024-09-06 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 10,710,000 |
| 2024-09-05 | 1.450 | 1.470 | 1.440 | 1.470 | 1.470 | 18,914,100 |
| 2024-09-04 | 1.470 | 1.480 | 1.430 | 1.460 | 1.460 | 35,145,600 |
| 2024-09-03 | 1.460 | 1.500 | 1.430 | 1.480 | 1.480 | 42,854,609 |
| 2024-09-02 | 1.470 | 1.490 | 1.420 | 1.470 | 1.470 | 34,426,700 |
| 2024-08-30 | 1.470 | 1.490 | 1.450 | 1.470 | 1.470 | 13,292,609 |
| 2024-08-29 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 10,594,800 |
| 2024-08-28 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 11,747,600 |
| 2024-08-27 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 9,720,058 |
| 2024-08-26 | 1.440 | 1.440 | 1.380 | 1.410 | 1.410 | 17,732,525 |
| 2024-08-23 | 1.410 | 1.460 | 1.390 | 1.430 | 1.430 | 15,679,921 |
| 2024-08-22 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 7,323,200 |
| 2024-08-21 | 1.440 | 1.450 | 1.400 | 1.410 | 1.410 | 9,863,137 |
| 2024-08-20 | 1.470 | 1.480 | 1.430 | 1.440 | 1.440 | 11,248,940 |
| 2024-08-19 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 8,528,700 |
| 2024-08-16 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 9,164,000 |
| 2024-08-15 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 12,742,537 |
| 2024-08-14 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 9,344,000 |
| 2024-08-13 | 1.490 | 1.510 | 1.480 | 1.490 | 1.490 | 11,558,123 |
| 2024-08-12 | 1.480 | 1.530 | 1.480 | 1.510 | 1.510 | 15,280,623 |
| 2024-08-09 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 16,730,200 |
| 2024-08-08 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 13,912,620 |
| 2024-08-07 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 23,151,416 |
| 2024-08-06 | 1.490 | 1.550 | 1.490 | 1.540 | 1.540 | 42,304,944 |
| 2024-08-05 | 1.490 | 1.560 | 1.480 | 1.500 | 1.500 | 29,838,021 |
| 2024-08-02 | 1.460 | 1.510 | 1.450 | 1.500 | 1.500 | 39,599,800 |
| 2024-08-01 | 1.530 | 1.560 | 1.460 | 1.470 | 1.470 | 33,497,221 |
| 2024-07-31 | 1.510 | 1.560 | 1.500 | 1.540 | 1.540 | 45,545,951 |
| 2024-07-30 | 1.460 | 1.520 | 1.450 | 1.510 | 1.510 | 27,943,913 |
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.