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
2023-05-04	43.950	44.500	42.600	43.100	43.100	3,875,126
2023-04-28	43.160	44.500	43.140	44.270	44.270	4,570,966
2023-04-27	42.840	44.260	42.650	43.240	43.240	4,478,292
2023-04-26	44.500	45.390	43.090	43.220	43.220	5,415,522
2023-04-25	46.490	46.490	43.450	44.280	44.280	6,509,355
2023-04-24	47.850	48.300	45.860	46.540	46.540	5,646,029
2023-04-21	51.840	52.080	47.850	47.850	47.850	9,367,036
2023-04-20	51.550	52.700	51.080	52.260	52.260	5,467,837
2023-04-19	52.270	52.950	51.430	51.630	51.630	6,062,813
2023-04-18	54.060	54.230	51.930	52.140	52.140	8,174,000
2023-04-17	55.750	56.180	53.880	54.030	54.030	7,088,306
2023-04-14	55.560	56.370	53.460	55.810	55.810	10,491,090
2023-04-13	56.900	57.360	55.020	55.100	55.100	11,288,780
2023-04-12	57.180	58.340	56.380	57.970	57.970	8,981,399
2023-04-11	57.100	58.120	56.080	57.490	57.490	8,615,046
2023-04-10	58.680	59.110	56.360	56.800	56.800	12,054,060
2023-04-07	60.400	61.700	58.450	59.250	59.250	12,485,540
2023-04-06	57.790	62.520	57.500	60.400	60.400	19,815,311
2023-04-04	57.100	62.400	57.010	58.810	58.810	21,252,561
2023-04-03	55.830	57.990	55.030	57.880	57.880	15,430,350
2023-03-31	54.550	57.000	53.800	54.950	54.950	15,301,660
2023-03-30	52.000	54.880	51.500	54.360	54.360	14,959,650
2023-03-29	50.560	53.050	50.500	51.890	51.890	7,853,263
2023-03-28	53.220	54.220	50.690	51.100	51.100	9,079,038
2023-03-27	52.950	54.300	52.070	54.000	54.000	10,187,130
2023-03-24	52.400	53.210	51.300	52.600	52.600	8,333,110
2023-03-23	50.700	52.970	50.430	52.780	52.780	10,904,830
2023-03-22	49.920	51.170	49.500	51.170	51.170	7,439,077
2023-03-21	50.440	50.670	49.380	50.180	50.180	7,203,096
2023-03-20	50.100	51.390	49.510	50.440	50.440	9,073,928
2023-03-17	52.720	53.000	50.130	50.210	50.210	12,092,470
2023-03-16	51.400	52.880	51.200	51.940	51.940	7,841,691
2023-03-15	53.600	53.600	51.810	51.820	51.820	11,245,730
2023-03-14	50.350	53.600	49.430	53.100	53.100	18,031,881
2023-03-13	49.000	50.500	48.310	50.460	50.460	11,355,910
2023-03-10	48.700	49.840	48.100	48.770	48.770	9,438,758
2023-03-09	47.000	49.500	46.750	48.960	48.960	11,737,540
2023-03-08	46.010	47.150	45.880	46.810	46.810	5,359,138
2023-03-07	48.090	48.800	46.320	46.320	46.320	7,668,376
2023-03-06	48.000	48.800	47.290	48.030	48.030	9,102,746
2023-03-03	48.200	50.500	48.000	48.580	48.580	16,247,230
2023-03-02	46.520	47.260	45.740	45.950	45.950	4,859,125
2023-03-01	46.280	47.080	46.120	46.790	46.790	4,647,536
2023-02-28	46.890	47.590	45.700	46.590	46.590	4,170,632
2023-02-27	47.360	47.680	46.000	46.550	46.550	4,611,864
2023-02-24	48.600	48.980	47.260	47.600	47.600	6,591,446
2023-02-23	45.790	49.970	45.730	48.360	48.360	13,018,040
2023-02-22	45.340	46.080	45.100	45.700	45.700	2,541,643
2023-02-21	45.950	46.390	45.020	45.520	45.520	3,668,417
2023-02-20	45.330	46.000	44.700	45.830	45.830	3,853,988
2023-02-17	47.210	47.290	45.300	45.330	45.330	5,246,838
2023-02-16	48.480	49.270	46.330	46.800	46.800	7,389,210
2023-02-15	48.190	48.830	47.650	48.480	48.480	4,892,524
2023-02-14	48.800	50.500	48.150	48.330	48.330	6,609,625
2023-02-13	48.480	49.420	47.800	48.850	48.850	6,272,088
2023-02-10	49.150	50.280	48.000	48.450	48.450	9,136,426
2023-02-09	45.720	49.830	45.010	49.480	49.480	14,009,090
2023-02-08	46.560	47.670	45.890	46.000	46.000	4,487,423
2023-02-07	46.600	46.830	46.140	46.560	46.560	3,793,424
2023-02-06	46.380	47.190	45.890	46.320	46.320	6,516,876

← NewerPage 15 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.