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
2023-07-31	38.580	39.480	38.420	39.070	39.070	2,286,276
2023-07-28	38.130	38.700	37.900	38.420	38.420	1,974,993
2023-07-27	39.190	39.500	38.280	38.380	38.380	2,348,686
2023-07-26	40.020	40.070	39.170	39.340	39.340	1,757,200
2023-07-25	38.910	40.050	38.810	39.850	39.850	2,967,595
2023-07-24	39.950	39.950	38.510	38.570	38.570	2,855,589
2023-07-21	39.640	40.400	39.260	39.560	39.560	1,881,520
2023-07-20	40.780	40.990	39.910	39.930	39.930	2,343,500
2023-07-19	40.630	41.390	40.440	40.780	40.780	1,553,669
2023-07-18	40.700	41.680	40.650	40.770	40.770	2,559,316
2023-07-17	41.000	41.000	40.100	40.590	40.590	1,858,100
2023-07-14	41.980	41.990	41.080	41.110	41.110	2,149,870
2023-07-13	40.880	41.790	40.880	41.600	41.600	2,171,775
2023-07-12	41.800	42.380	40.800	40.830	40.830	2,203,093
2023-07-11	41.020	41.940	41.000	41.900	41.900	2,278,029
2023-07-10	41.620	41.850	40.960	41.000	41.000	1,522,563
2023-07-07	41.860	41.860	40.970	41.180	41.180	1,764,539
2023-07-06	42.020	42.450	41.840	42.010	42.010	1,661,480
2023-07-05	42.260	42.700	41.850	41.900	41.900	1,938,274
2023-07-04	41.850	42.960	41.350	42.480	42.480	3,528,636
2023-07-03	40.860	41.780	40.860	41.340	41.340	2,293,933
2023-06-30	40.450	41.150	40.060	40.860	40.860	2,050,734
2023-06-29	40.500	41.320	40.020	40.350	40.350	2,139,253
2023-06-28	41.870	42.140	39.880	40.510	40.510	3,323,364
2023-06-27	42.330	42.330	41.620	41.820	41.820	1,909,040
2023-06-26	42.000	42.590	41.420	41.830	41.830	2,732,304
2023-06-21	43.600	44.160	42.340	42.340	42.340	3,328,090
2023-06-20	44.860	45.450	44.000	44.000	44.000	4,437,786
2023-06-19	43.660	44.610	43.360	44.410	44.410	3,747,017
2023-06-16	43.240	44.000	43.230	43.660	43.660	2,609,360
2023-06-15	43.910	44.300	43.230	43.420	43.420	3,077,510
2023-06-14	44.330	44.580	43.900	43.920	43.920	3,160,849
2023-06-13	43.510	44.790	42.940	44.610	44.610	4,349,109
2023-06-12	43.900	44.400	43.510	43.510	43.510	2,950,166
2023-06-09	44.500	44.800	43.160	44.090	44.090	3,751,559
2023-06-08	44.780	44.990	43.890	44.370	44.370	3,790,053
2023-06-07	42.800	45.800	42.700	45.280	45.280	7,840,821
2023-06-06	43.700	44.010	42.510	42.680	42.680	3,374,442
2023-06-05	45.030	46.300	44.340	44.380	44.380	5,072,079
2023-06-02	44.700	45.300	43.640	45.000	45.000	4,903,291
2023-06-01	42.840	44.400	42.510	44.220	44.220	4,344,868
2023-05-31	42.770	43.280	41.880	43.130	43.130	3,411,582
2023-05-30	42.400	42.840	41.400	42.770	42.770	3,535,411
2023-05-29	43.570	44.070	42.860	42.870	42.870	2,776,500
2023-05-26	43.610	43.930	43.010	43.330	43.330	2,596,757
2023-05-25	43.760	44.840	42.810	43.700	43.700	3,209,993
2023-05-24	43.260	44.350	42.930	43.560	43.560	2,639,014
2023-05-23	44.330	44.340	43.280	43.280	43.280	2,963,895
2023-05-22	45.620	45.790	44.330	44.520	44.520	2,780,321
2023-05-19	45.190	46.000	45.010	45.550	45.550	4,483,822
2023-05-18	45.380	45.830	44.500	44.750	44.750	4,159,818
2023-05-17	44.370	45.800	44.080	45.740	45.740	6,451,160
2023-05-16	43.100	44.800	42.690	44.080	44.080	5,148,604
2023-05-15	42.580	43.070	41.580	43.060	43.060	3,019,283
2023-05-12	42.010	43.090	42.010	42.640	42.640	3,495,162
2023-05-11	41.850	42.660	41.850	42.280	42.280	2,343,710
2023-05-10	42.440	42.690	41.380	41.930	41.930	3,128,720
2023-05-09	42.630	43.210	41.970	42.020	42.020	3,358,228
2023-05-08	42.190	42.920	42.070	42.860	42.860	3,186,671
2023-05-05	43.200	44.030	42.160	42.180	42.180	3,608,127

← NewerPage 14 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.