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
2026-10-23	1.920	1.980	1.840	1.970	1.970	68,933,019
2026-10-22	2.010	2.020	1.930	1.940	1.940	44,172,044
2026-10-21	2.010	2.040	2.000	2.000	2.000	39,421,196
2026-10-20	2.000	2.020	1.990	2.010	2.010	29,141,139
2026-10-19	2.000	2.020	1.980	2.000	2.000	32,942,545
2026-10-16	2.010	2.060	2.000	2.020	2.020	42,585,455
2026-10-15	2.030	2.050	1.990	2.000	2.000	50,919,527
2026-10-14	2.090	2.100	2.050	2.060	2.060	34,078,953
2026-10-13	2.060	2.100	2.030	2.090	2.090	45,067,695
2026-10-12	2.120	2.130	2.070	2.070	2.070	40,053,078
2026-10-09	2.080	2.130	2.050	2.130	2.130	57,360,953
2026-10-08	2.090	2.130	2.070	2.080	2.080	43,246,102
2026-09-30	2.100	2.100	2.060	2.080	2.080	32,148,551
2026-09-29	2.070	2.110	2.050	2.080	2.080	29,964,801
2026-09-28	2.110	2.120	2.050	2.070	2.070	36,616,398
2026-09-24	2.100	2.130	2.080	2.110	2.110	40,636,102
2026-09-23	2.160	2.160	2.090	2.090	2.090	62,826,746
2026-09-22	2.200	2.200	2.150	2.160	2.160	57,110,926
2026-09-21	2.160	2.200	2.150	2.200	2.200	40,693,102
2026-09-18	2.150	2.170	2.140	2.160	2.160	41,179,980
2026-09-17	2.160	2.170	2.110	2.150	2.150	53,684,027
2026-09-16	2.160	2.190	2.130	2.170	2.170	45,474,047
2026-09-15	2.220	2.240	2.160	2.160	2.160	43,867,152
2026-09-14	2.230	2.260	2.200	2.240	2.240	35,470,301
2026-09-11	2.250	2.260	2.170	2.230	2.230	73,144,227
2026-09-10	2.300	2.300	2.250	2.260	2.260	53,261,113
2026-09-09	2.330	2.340	2.280	2.300	2.300	45,665,820
2026-09-08	2.280	2.340	2.270	2.330	2.330	60,684,801
2026-09-07	2.270	2.300	2.250	2.280	2.280	36,414,500
2026-09-04	2.280	2.320	2.250	2.270	2.270	46,506,188
2026-09-03	2.330	2.350	2.260	2.270	2.270	44,747,199
2026-09-02	2.340	2.360	2.290	2.320	2.320	45,394,930
2026-09-01	2.310	2.380	2.310	2.360	2.360	56,459,605
2026-08-31	2.350	2.370	2.280	2.310	2.310	63,141,711
2026-08-28	2.410	2.430	2.340	2.370	2.370	62,825,215
2026-08-27	2.350	2.390	2.330	2.370	2.370	80,881,000
2026-08-26	2.280	2.440	2.270	2.340	2.340	108,753,094
2026-08-25	2.200	2.290	2.180	2.280	2.280	78,488,273
2026-08-24	2.230	2.250	2.170	2.200	2.200	36,729,102
2026-08-21	2.210	2.230	2.160	2.220	2.220	41,881,188
2026-08-20	2.170	2.230	2.170	2.230	2.230	46,505,500
2026-08-19	2.230	2.240	2.140	2.160	2.160	64,700,293
2026-08-18	2.310	2.310	2.240	2.250	2.250	41,981,199
2026-08-17	2.280	2.310	2.230	2.300	2.300	51,563,801
2026-08-14	2.290	2.300	2.220	2.260	2.260	57,523,312
2026-08-13	2.340	2.340	2.290	2.290	2.290	59,247,398
2026-08-12	2.310	2.350	2.290	2.340	2.340	66,854,398
2026-08-11	2.300	2.310	2.250	2.290	2.290	50,301,551
2026-08-10	2.240	2.310	2.220	2.300	2.300	65,644,734
2026-08-07	2.270	2.270	2.190	2.240	2.240	67,988,000
2026-08-06	2.320	2.320	2.230	2.270	2.270	57,890,953
2026-08-05	2.310	2.330	2.290	2.320	2.320	52,428,574
2026-08-04	2.300	2.320	2.260	2.300	2.300	54,417,816
2026-08-03	2.250	2.300	2.240	2.300	2.300	64,324,602
2026-07-31	2.200	2.250	2.200	2.230	2.230	50,062,898
2026-07-30	2.230	2.280	2.200	2.200	2.200	60,722,184
2026-07-29	2.210	2.280	2.200	2.240	2.240	59,126,371
2026-07-28	2.200	2.260	2.180	2.220	2.220	60,845,742
2026-07-27	2.120	2.210	2.100	2.210	2.210	82,240,070
2026-07-24	2.200	2.220	2.120	2.130	2.130	63,986,863

Page 1 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.