Shenzhen Fine Made Electronics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 31.060 | 32.000 | 30.400 | 30.650 | 30.650 | 9,842,780 |
| 2024-07-26 | 31.130 | 31.530 | 30.370 | 30.910 | 30.910 | 12,385,200 |
| 2024-07-25 | 31.500 | 33.100 | 31.350 | 31.600 | 31.600 | 13,064,280 |
| 2024-07-24 | 32.900 | 34.230 | 32.200 | 32.450 | 32.450 | 16,974,961 |
| 2024-07-23 | 33.480 | 33.980 | 32.480 | 32.610 | 32.610 | 13,174,880 |
| 2024-07-22 | 33.670 | 34.260 | 33.040 | 33.480 | 33.480 | 19,830,689 |
| 2024-07-19 | 31.200 | 36.080 | 31.200 | 34.280 | 34.280 | 28,738,381 |
| 2024-07-18 | 28.800 | 31.820 | 27.840 | 31.180 | 31.180 | 21,677,119 |
| 2024-07-17 | 30.000 | 30.790 | 29.210 | 29.330 | 29.330 | 13,538,280 |
| 2024-07-16 | 29.200 | 30.950 | 28.790 | 30.780 | 30.780 | 19,749,680 |
| 2024-07-12 | 29.000 | 30.370 | 28.390 | 29.750 | 29.750 | 19,655,141 |
| 2024-07-11 | 29.400 | 29.690 | 28.510 | 29.160 | 29.160 | 15,556,550 |
| 2024-07-10 | 29.800 | 30.100 | 28.750 | 28.960 | 28.960 | 21,044,859 |
| 2024-07-09 | 28.750 | 30.500 | 28.380 | 30.110 | 30.110 | 32,727,850 |
| 2024-07-08 | 23.480 | 28.140 | 23.480 | 28.140 | 28.140 | 21,965,920 |
| 2024-07-05 | 23.880 | 23.920 | 23.100 | 23.450 | 23.450 | 4,733,693 |
| 2024-07-04 | 24.880 | 25.120 | 23.930 | 24.030 | 24.030 | 5,589,085 |
| 2024-07-03 | 24.200 | 25.350 | 23.510 | 25.030 | 25.030 | 8,608,656 |
| 2024-07-02 | 24.800 | 24.800 | 24.050 | 24.200 | 24.200 | 4,404,165 |
| 2024-07-01 | 25.520 | 25.750 | 24.000 | 24.690 | 24.690 | 7,700,400 |
| 2024-06-28 | 25.790 | 26.380 | 25.310 | 25.420 | 25.420 | 7,511,635 |
| 2024-06-27 | 27.030 | 27.300 | 25.600 | 25.650 | 25.650 | 9,908,459 |
| 2024-06-26 | 26.570 | 27.640 | 25.150 | 27.560 | 27.560 | 12,214,910 |
| 2024-06-25 | 27.990 | 28.530 | 26.500 | 26.970 | 26.970 | 13,760,030 |
| 2024-06-24 | 27.680 | 30.650 | 27.660 | 28.550 | 28.550 | 19,089,750 |
| 2024-06-21 | 27.580 | 28.300 | 26.800 | 28.170 | 28.170 | 12,424,890 |
| 2024-06-20 | 26.660 | 29.390 | 26.420 | 28.520 | 28.520 | 21,205,461 |
| 2024-06-19 | 26.130 | 27.170 | 25.570 | 26.930 | 26.930 | 11,302,300 |
| 2024-06-18 | 26.140 | 26.460 | 25.720 | 25.920 | 25.920 | 6,914,660 |
| 2024-06-17 | 26.000 | 26.850 | 25.680 | 26.230 | 26.230 | 7,582,990 |
| 2024-06-14 | 27.000 | 27.000 | 26.000 | 26.270 | 26.270 | 9,463,838 |
| 2024-06-13 | 26.300 | 28.120 | 25.910 | 27.180 | 27.180 | 15,206,080 |
| 2024-06-12 | 25.700 | 26.350 | 25.680 | 26.310 | 26.310 | 9,948,617 |
| 2024-06-11 | 24.610 | 26.550 | 24.300 | 26.150 | 26.150 | 12,818,060 |
| 2024-06-07 | 25.570 | 26.200 | 24.520 | 24.680 | 24.680 | 11,015,640 |
| 2024-06-06 | 26.330 | 27.680 | 25.260 | 25.450 | 25.450 | 14,599,280 |
| 2024-06-05 | 24.960 | 27.170 | 24.880 | 25.700 | 25.700 | 13,726,300 |
| 2024-06-04 | 26.000 | 26.010 | 24.870 | 25.200 | 25.200 | 11,443,500 |
| 2024-06-03 | 26.600 | 27.300 | 25.950 | 26.560 | 26.560 | 12,582,320 |
| 2024-05-31 | 26.490 | 27.450 | 26.460 | 26.470 | 26.470 | 15,796,630 |
| 2024-05-30 | 24.110 | 28.120 | 23.880 | 27.480 | 27.480 | 23,091,801 |
| 2024-05-29 | 24.300 | 25.140 | 24.030 | 24.260 | 24.260 | 14,789,980 |
| 2024-05-28 | 22.210 | 26.570 | 22.090 | 25.490 | 25.490 | 19,819,000 |
| 2024-05-27 | 21.780 | 22.150 | 20.940 | 22.140 | 22.140 | 3,307,045 |
| 2024-05-24 | 22.600 | 22.690 | 21.630 | 21.640 | 21.640 | 3,060,930 |
| 2024-05-23 | 23.150 | 23.340 | 22.520 | 22.600 | 22.600 | 2,604,000 |
| 2024-05-22 | 22.560 | 23.250 | 22.420 | 23.150 | 23.150 | 2,549,760 |
| 2024-05-21 | 22.850 | 23.120 | 22.430 | 22.570 | 22.570 | 2,547,100 |
| 2024-05-20 | 23.150 | 23.680 | 22.910 | 22.960 | 22.960 | 2,515,200 |
| 2024-05-17 | 22.420 | 23.080 | 22.100 | 23.080 | 23.080 | 2,866,100 |
| 2024-05-16 | 22.350 | 22.980 | 22.330 | 22.420 | 22.420 | 2,482,600 |
| 2024-05-15 | 22.150 | 22.880 | 21.750 | 22.180 | 22.180 | 2,093,350 |
| 2024-05-14 | 22.010 | 22.750 | 22.010 | 22.180 | 22.180 | 2,049,500 |
| 2024-05-13 | 22.870 | 22.870 | 21.900 | 22.000 | 22.000 | 2,965,200 |
| 2024-05-10 | 23.470 | 23.840 | 22.750 | 22.800 | 22.800 | 2,594,800 |
| 2024-05-09 | 22.910 | 23.690 | 22.910 | 23.470 | 23.470 | 2,654,000 |
| 2024-05-08 | 23.670 | 23.680 | 22.960 | 23.040 | 23.040 | 2,664,600 |
| 2024-05-07 | 23.550 | 23.870 | 23.410 | 23.660 | 23.660 | 2,176,820 |
| 2024-05-06 | 23.840 | 24.230 | 23.520 | 23.550 | 23.550 | 2,641,900 |
| 2024-04-30 | 23.610 | 23.760 | 23.150 | 23.430 | 23.430 | 2,869,212 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-31 | 0.2986 CNY |
| 2021-05-27 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.