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
2023-02-03	46.710	47.690	46.300	47.240	47.240	4,879,556
2023-02-02	47.100	47.820	46.510	46.950	46.950	6,228,112
2023-02-01	45.010	47.380	44.980	46.450	46.450	6,776,683
2023-01-31	45.000	45.680	44.770	45.120	45.120	5,266,613
2023-01-30	45.940	46.160	44.800	46.000	46.000	6,174,420
2023-01-20	44.820	45.230	44.500	45.130	45.130	4,136,182
2023-01-19	43.110	44.970	43.100	44.830	44.830	5,693,948
2023-01-18	44.300	44.390	43.240	43.310	43.310	3,363,390
2023-01-17	43.350	44.250	42.840	43.880	43.880	5,337,526
2023-01-16	41.420	43.600	41.300	42.930	42.930	5,908,892
2023-01-13	41.850	42.110	41.220	41.700	41.700	2,363,001
2023-01-12	41.420	42.140	41.120	41.850	41.850	2,856,192
2023-01-11	43.000	44.140	41.800	41.840	41.840	5,037,844
2023-01-10	42.760	43.690	42.680	43.300	43.300	4,845,980
2023-01-09	42.520	43.490	42.350	42.750	42.750	3,728,691
2023-01-06	42.050	43.180	41.820	42.520	42.520	4,173,444
2023-01-05	41.600	42.260	41.310	42.230	42.230	3,595,703
2023-01-04	41.600	42.940	41.350	41.800	41.800	4,078,664
2023-01-03	40.870	41.780	40.720	41.650	41.650	2,937,291
2022-12-30	41.880	42.050	40.630	40.870	40.870	3,586,223
2022-12-29	41.800	42.350	41.410	41.440	41.440	3,493,787
2022-12-28	43.390	43.390	41.760	41.970	41.970	4,172,890
2022-12-27	43.790	43.950	42.710	43.400	43.400	4,260,839
2022-12-26	41.500	44.170	41.350	43.710	43.710	6,357,009
2022-12-23	43.940	43.940	41.210	41.940	41.940	8,018,435
2022-12-22	47.470	47.650	44.270	44.310	44.310	8,333,705
2022-12-21	48.000	49.990	46.640	46.810	46.810	10,173,200
2022-12-20	46.010	49.180	46.010	48.580	48.580	11,290,900
2022-12-19	46.520	47.280	45.800	46.390	46.390	6,038,688
2022-12-16	47.600	47.930	46.550	46.940	46.940	9,347,480
2022-12-15	45.070	49.230	44.690	48.380	48.380	15,641,530
2022-12-14	43.870	47.010	43.300	45.620	45.620	15,126,690
2022-12-13	43.410	43.500	42.200	42.360	42.360	3,550,919
2022-12-12	42.770	44.300	42.360	43.560	43.560	4,651,384
2022-12-09	42.530	43.300	42.530	42.900	42.900	2,495,453
2022-12-08	43.280	43.550	42.550	42.610	42.610	3,331,984
2022-12-07	43.060	43.850	42.710	43.650	43.650	3,977,654
2022-12-06	42.230	43.680	42.130	43.320	43.320	5,844,284
2022-12-05	42.680	42.890	41.880	42.360	42.360	3,671,802
2022-12-02	42.590	43.090	42.200	42.200	42.200	3,110,592
2022-12-01	43.520	44.020	42.400	42.500	42.500	5,615,591
2022-11-30	43.100	43.750	42.870	42.900	42.900	3,239,390
2022-11-29	42.500	43.790	42.300	43.210	43.210	3,535,411
2022-11-28	41.890	43.010	41.820	42.100	42.100	2,509,037
2022-11-25	43.800	44.940	42.820	42.820	42.820	3,391,167
2022-11-24	44.420	44.810	43.640	43.760	43.760	2,429,089
2022-11-23	44.990	45.330	43.270	44.190	44.190	3,921,255
2022-11-22	45.600	46.580	44.700	44.890	44.890	4,289,987
2022-11-21	45.400	46.450	45.250	45.740	45.740	3,292,780
2022-11-18	47.430	48.260	46.000	46.000	46.000	7,204,002
2022-11-17	46.470	48.000	45.370	47.900	47.900	8,707,640
2022-11-16	46.800	46.840	45.880	46.520	46.520	7,118,362
2022-11-15	43.700	47.220	43.500	46.660	46.660	12,941,170
2022-11-14	43.530	44.800	42.620	43.920	43.920	4,688,708
2022-11-11	44.500	45.450	43.680	43.750	43.750	6,516,739
2022-11-10	43.990	44.860	43.180	43.380	43.380	4,206,774
2022-11-09	44.330	44.950	43.400	44.240	44.240	4,155,985
2022-11-08	44.950	45.100	43.660	44.180	44.180	4,220,710
2022-11-07	44.330	45.450	44.070	44.680	44.680	6,323,626
2022-11-04	44.770	45.100	43.300	44.690	44.690	9,127,269

← NewerPage 16 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.