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
2023-10-31	35.680	36.280	35.320	35.790	35.790	2,952,256
2023-10-30	34.230	35.930	34.230	35.680	35.680	3,437,500
2023-10-27	33.010	34.900	33.010	34.730	34.730	3,393,354
2023-10-26	33.600	33.800	32.750	33.400	33.400	2,538,169
2023-10-25	33.170	33.830	32.900	33.570	33.570	1,960,105
2023-10-24	32.220	33.560	31.700	33.200	33.200	3,100,862
2023-10-23	32.750	33.170	31.910	32.040	32.040	2,274,496
2023-10-20	34.430	35.120	33.120	33.150	33.150	3,074,932
2023-10-19	33.550	36.060	33.520	34.560	34.560	5,410,309
2023-10-18	34.500	34.850	33.630	33.640	33.640	1,912,854
2023-10-17	34.880	35.090	34.290	34.590	34.590	1,809,741
2023-10-16	36.300	36.300	34.460	34.700	34.700	3,090,014
2023-10-13	35.330	36.480	35.330	36.180	36.180	3,099,430
2023-10-12	35.630	35.840	35.010	35.680	35.680	2,964,530
2023-10-11	35.010	35.560	34.540	35.260	35.260	3,341,983
2023-10-10	33.880	35.400	33.610	34.970	34.970	4,694,060
2023-10-09	33.370	33.950	33.200	33.570	33.570	2,309,070
2023-09-28	33.550	33.860	32.860	33.380	33.380	2,207,395
2023-09-27	33.140	33.890	33.070	33.170	33.170	1,884,513
2023-09-26	33.600	33.680	33.050	33.130	33.130	1,400,680
2023-09-25	34.190	34.280	33.330	33.600	33.600	2,059,710
2023-09-22	33.740	34.330	33.310	34.310	34.310	2,662,910
2023-09-21	33.820	33.930	33.460	33.680	33.680	1,478,469
2023-09-20	33.920	34.490	33.580	33.670	33.670	1,637,390
2023-09-19	34.400	34.630	33.650	33.990	33.990	2,232,663
2023-09-18	35.300	35.500	34.500	34.600	34.600	2,513,457
2023-09-15	34.990	36.170	34.450	35.230	35.230	3,840,603
2023-09-14	35.360	35.400	34.340	34.550	34.550	2,325,000
2023-09-13	35.750	35.980	34.680	35.090	35.090	3,196,929
2023-09-12	35.750	36.260	35.750	35.920	35.920	1,800,900
2023-09-11	36.490	36.650	35.830	35.950	35.950	2,953,681
2023-09-08	35.570	36.650	35.110	36.310	36.310	3,647,878
2023-09-07	36.140	36.580	35.540	35.600	35.600	3,953,434
2023-09-06	35.000	36.970	34.890	36.640	36.640	7,172,628
2023-09-05	35.160	35.870	35.050	35.280	35.280	5,459,618
2023-09-04	34.030	34.890	33.670	34.890	34.890	3,120,270
2023-09-01	34.190	34.670	33.650	33.890	33.890	2,306,443
2023-08-31	33.260	34.680	33.250	34.180	34.180	4,361,805
2023-08-30	33.050	34.050	33.000	33.600	33.600	4,841,936
2023-08-29	30.900	33.080	30.780	32.850	32.850	5,122,208
2023-08-28	33.000	33.450	30.740	30.900	30.900	3,959,419
2023-08-25	32.010	32.200	30.980	31.240	31.240	2,960,438
2023-08-24	32.560	32.990	32.240	32.310	32.310	1,943,675
2023-08-23	33.440	33.440	32.330	32.410	32.410	1,970,962
2023-08-22	33.400	33.870	32.480	33.440	33.440	2,735,264
2023-08-21	34.000	34.180	33.000	33.060	33.060	3,165,700
2023-08-18	35.110	35.180	34.000	34.000	34.000	1,806,090
2023-08-17	34.120	35.100	34.100	34.900	34.900	2,351,085
2023-08-16	35.350	35.500	34.250	34.320	34.320	2,871,481
2023-08-15	36.640	36.800	34.860	35.440	35.440	3,114,979
2023-08-14	37.110	37.110	36.090	36.530	36.530	2,483,085
2023-08-11	38.880	38.880	37.300	37.330	37.330	2,154,714
2023-08-10	38.420	38.880	38.280	38.660	38.660	1,136,704
2023-08-09	38.710	39.000	38.350	38.410	38.410	1,114,293
2023-08-08	39.260	39.380	38.700	38.810	38.810	1,430,265
2023-08-07	39.310	39.590	38.910	39.260	39.260	1,471,402
2023-08-04	39.500	39.900	39.240	39.350	39.350	1,483,320
2023-08-03	38.990	39.480	38.900	39.410	39.410	1,349,137
2023-08-02	39.360	39.750	39.090	39.160	39.160	1,367,930
2023-08-01	39.190	39.470	38.850	39.390	39.390	1,740,667

← NewerPage 13 of 21 · 1,218 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.