Shenzhen Fine Made Electronics Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	26.190	26.250	24.650	25.720	25.720	2,965,088
2024-01-23	25.430	26.040	25.220	25.790	25.790	2,384,051
2024-01-22	27.540	27.870	25.450	25.550	25.550	2,936,826
2024-01-19	27.890	28.440	27.510	27.510	27.510	1,788,081
2024-01-18	27.900	28.180	27.000	27.880	27.880	2,733,028
2024-01-17	28.830	29.010	27.910	27.910	27.910	1,568,366
2024-01-16	29.010	29.280	28.320	28.870	28.870	1,966,321
2024-01-15	28.780	29.780	28.500	29.160	29.160	2,221,844
2024-01-12	29.350	29.580	29.000	29.000	29.000	1,374,890
2024-01-11	28.610	29.500	28.560	29.420	29.420	1,823,411
2024-01-10	28.850	29.230	28.220	28.690	28.690	1,435,979
2024-01-09	28.900	29.430	28.740	28.880	28.880	1,870,339
2024-01-08	29.680	29.720	28.660	28.690	28.690	2,186,621
2024-01-05	30.570	30.880	29.580	29.750	29.750	1,789,132
2024-01-04	30.970	31.090	30.500	30.590	30.590	1,533,770
2024-01-03	31.230	31.680	30.900	31.100	31.100	1,879,180
2024-01-02	32.310	32.320	31.680	31.720	31.720	2,048,207
2023-12-29	31.660	32.450	31.550	32.330	32.330	2,358,405
2023-12-28	30.450	31.770	29.850	31.600	31.600	2,866,920
2023-12-27	30.300	30.550	29.940	30.220	30.220	1,519,994
2023-12-26	30.680	30.870	29.800	30.050	30.050	2,101,470
2023-12-25	30.800	31.250	30.600	30.810	30.810	1,284,192
2023-12-22	31.770	31.860	30.770	30.820	30.820	2,152,800
2023-12-21	31.520	31.930	30.840	31.670	31.670	1,974,687
2023-12-20	32.000	32.280	31.530	31.530	31.530	1,276,724
2023-12-19	31.760	32.300	31.590	31.990	31.990	1,588,776
2023-12-18	32.440	32.470	31.730	31.800	31.800	1,931,961
2023-12-15	32.910	33.220	32.430	32.520	32.520	1,479,410
2023-12-14	33.080	33.550	32.920	32.920	32.920	1,719,502
2023-12-13	33.480	33.820	33.080	33.080	33.080	1,326,900
2023-12-12	33.480	33.750	33.150	33.500	33.500	1,538,940
2023-12-11	32.890	33.520	32.380	33.460	33.460	2,178,374
2023-12-08	32.700	33.450	32.660	33.140	33.140	2,030,927
2023-12-07	32.790	32.950	32.380	32.780	32.780	1,764,484
2023-12-06	32.680	33.280	32.660	32.780	32.780	1,768,900
2023-12-05	34.080	34.080	32.850	32.850	32.850	2,123,800
2023-12-04	34.270	34.450	34.010	34.100	34.100	1,932,103
2023-12-01	34.020	34.370	33.660	34.280	34.280	1,591,588
2023-11-30	35.000	35.190	33.830	34.070	34.070	2,765,433
2023-11-29	34.660	35.770	34.650	34.800	34.800	2,729,000
2023-11-28	34.350	35.110	34.280	34.750	34.750	1,754,358
2023-11-27	34.000	34.630	33.970	34.440	34.440	1,832,122
2023-11-24	35.050	35.240	34.010	34.100	34.100	1,902,640
2023-11-23	34.880	35.200	34.540	35.040	35.040	1,964,710
2023-11-22	35.350	35.680	34.700	34.700	34.700	2,181,499
2023-11-21	36.340	36.650	35.430	35.500	35.500	2,474,000
2023-11-20	36.110	36.680	35.940	36.400	36.400	2,621,960
2023-11-17	36.010	36.460	35.830	36.110	36.110	1,761,200
2023-11-16	36.360	36.800	35.950	35.950	35.950	1,990,405
2023-11-15	37.000	37.400	36.430	36.580	36.580	2,461,502
2023-11-14	36.050	37.000	35.950	36.820	36.820	2,812,096
2023-11-13	36.650	36.940	35.890	36.140	36.140	2,983,377
2023-11-10	36.020	36.810	36.010	36.200	36.200	2,307,801
2023-11-09	36.720	36.950	36.060	36.190	36.190	2,478,812
2023-11-08	37.740	37.740	36.370	36.670	36.670	4,144,329
2023-11-07	36.800	37.400	36.540	37.230	37.230	3,470,094
2023-11-06	36.080	37.030	35.880	36.960	36.960	4,267,096
2023-11-03	34.590	36.180	34.580	36.080	36.080	3,169,042
2023-11-02	35.630	35.880	34.550	34.680	34.680	2,060,829
2023-11-01	35.510	36.100	35.340	35.550	35.550	2,121,501

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.