Shenzhen Fine Made Electronics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 22.790 | 23.740 | 22.780 | 23.550 | 23.550 | 3,243,530 |
| 2024-04-26 | 21.860 | 23.060 | 21.540 | 22.690 | 22.690 | 4,251,439 |
| 2024-04-25 | 21.270 | 22.120 | 21.080 | 21.550 | 21.550 | 3,125,200 |
| 2024-04-24 | 20.540 | 21.300 | 20.390 | 21.280 | 21.280 | 2,940,000 |
| 2024-04-23 | 20.210 | 20.800 | 20.210 | 20.580 | 20.580 | 2,733,724 |
| 2024-04-22 | 19.800 | 20.420 | 19.170 | 20.200 | 20.200 | 3,059,030 |
| 2024-04-19 | 20.640 | 20.640 | 19.900 | 19.950 | 19.950 | 2,975,515 |
| 2024-04-18 | 21.380 | 21.390 | 20.420 | 20.790 | 20.790 | 3,307,429 |
| 2024-04-17 | 19.570 | 21.270 | 19.510 | 21.220 | 21.220 | 4,647,910 |
| 2024-04-16 | 21.000 | 21.240 | 19.190 | 19.190 | 19.190 | 5,239,602 |
| 2024-04-15 | 22.180 | 22.870 | 20.850 | 21.260 | 21.260 | 4,508,561 |
| 2024-04-12 | 22.890 | 23.300 | 22.500 | 22.500 | 22.500 | 2,711,050 |
| 2024-04-11 | 22.990 | 23.680 | 22.850 | 22.850 | 22.850 | 2,460,053 |
| 2024-04-10 | 24.020 | 24.110 | 23.010 | 23.150 | 23.150 | 2,702,113 |
| 2024-04-09 | 23.550 | 24.210 | 23.450 | 24.150 | 24.150 | 2,347,043 |
| 2024-04-08 | 24.400 | 24.410 | 23.510 | 23.510 | 23.510 | 2,629,330 |
| 2024-04-03 | 24.900 | 25.350 | 24.010 | 24.410 | 24.410 | 3,415,522 |
| 2024-04-02 | 25.830 | 25.950 | 24.920 | 25.100 | 25.100 | 3,636,910 |
| 2024-04-01 | 24.670 | 25.800 | 24.660 | 25.740 | 25.740 | 4,950,831 |
| 2024-03-29 | 24.290 | 24.770 | 23.650 | 24.450 | 24.450 | 4,333,518 |
| 2024-03-28 | 24.400 | 25.250 | 24.200 | 24.510 | 24.510 | 4,792,126 |
| 2024-03-27 | 26.690 | 26.760 | 24.380 | 24.400 | 24.400 | 6,865,257 |
| 2024-03-26 | 26.180 | 28.090 | 26.080 | 26.730 | 26.730 | 5,804,092 |
| 2024-03-25 | 28.200 | 28.250 | 26.210 | 26.270 | 26.270 | 8,177,410 |
| 2024-03-22 | 27.880 | 29.500 | 27.700 | 28.520 | 28.520 | 12,321,240 |
| 2024-03-21 | 26.820 | 28.600 | 26.820 | 28.190 | 28.190 | 10,155,520 |
| 2024-03-20 | 26.630 | 26.980 | 26.290 | 26.810 | 26.810 | 5,061,147 |
| 2024-03-19 | 26.350 | 28.120 | 26.160 | 26.680 | 26.680 | 8,848,097 |
| 2024-03-18 | 26.180 | 26.450 | 25.770 | 26.440 | 26.440 | 4,782,299 |
| 2024-03-15 | 25.440 | 25.690 | 25.030 | 25.640 | 25.640 | 2,852,805 |
| 2024-03-14 | 25.790 | 25.910 | 25.080 | 25.480 | 25.480 | 3,570,688 |
| 2024-03-13 | 26.090 | 26.340 | 25.800 | 26.050 | 26.050 | 4,324,903 |
| 2024-03-12 | 25.590 | 26.270 | 25.300 | 25.960 | 25.960 | 4,711,200 |
| 2024-03-11 | 25.030 | 25.450 | 24.740 | 25.450 | 25.450 | 3,464,610 |
| 2024-03-08 | 24.820 | 25.300 | 24.430 | 25.280 | 25.280 | 3,552,679 |
| 2024-03-07 | 25.280 | 25.980 | 24.610 | 24.660 | 24.660 | 3,790,959 |
| 2024-03-06 | 25.160 | 25.840 | 24.840 | 25.300 | 25.300 | 3,557,119 |
| 2024-03-05 | 25.560 | 26.250 | 25.310 | 25.570 | 25.570 | 4,435,786 |
| 2024-03-04 | 26.220 | 26.400 | 25.330 | 26.090 | 26.090 | 5,716,380 |
| 2024-03-01 | 25.330 | 26.170 | 25.120 | 26.010 | 26.010 | 6,677,011 |
| 2024-02-29 | 23.080 | 25.120 | 23.080 | 25.120 | 25.120 | 6,586,012 |
| 2024-02-28 | 25.970 | 26.300 | 23.470 | 23.470 | 23.470 | 8,352,656 |
| 2024-02-27 | 24.420 | 25.770 | 24.310 | 25.740 | 25.740 | 6,108,318 |
| 2024-02-26 | 24.800 | 25.110 | 24.020 | 24.670 | 24.670 | 6,376,472 |
| 2024-02-23 | 23.980 | 24.460 | 23.470 | 24.420 | 24.420 | 6,253,990 |
| 2024-02-22 | 23.000 | 23.950 | 23.000 | 23.730 | 23.730 | 6,244,969 |
| 2024-02-21 | 22.770 | 23.930 | 22.510 | 23.230 | 23.230 | 8,002,845 |
| 2024-02-20 | 23.000 | 23.310 | 22.180 | 23.150 | 23.150 | 8,513,818 |
| 2024-02-19 | 24.550 | 25.730 | 22.940 | 23.610 | 23.610 | 12,819,700 |
| 2024-02-08 | 18.970 | 22.790 | 18.970 | 22.790 | 22.790 | 5,211,938 |
| 2024-02-07 | 18.640 | 19.680 | 18.410 | 18.990 | 18.990 | 6,468,021 |
| 2024-02-06 | 17.110 | 18.930 | 16.670 | 18.510 | 18.510 | 6,755,123 |
| 2024-02-05 | 20.060 | 20.370 | 17.190 | 17.620 | 17.620 | 7,232,660 |
| 2024-02-02 | 21.980 | 22.380 | 19.550 | 20.410 | 20.410 | 4,928,112 |
| 2024-02-01 | 22.000 | 22.550 | 21.510 | 21.960 | 21.960 | 3,836,358 |
| 2024-01-31 | 23.450 | 23.800 | 22.000 | 22.220 | 22.220 | 3,848,402 |
| 2024-01-30 | 24.500 | 24.950 | 23.620 | 23.700 | 23.700 | 2,505,805 |
| 2024-01-29 | 25.750 | 26.090 | 24.760 | 24.760 | 24.760 | 2,192,011 |
| 2024-01-26 | 26.590 | 26.630 | 25.590 | 25.650 | 25.650 | 2,402,662 |
| 2024-01-25 | 26.110 | 26.660 | 25.340 | 26.610 | 26.610 | 2,347,542 |
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.