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
2022-11-03	41.900	45.050	41.790	44.360	44.360	9,774,491
2022-11-02	41.800	42.940	41.500	42.440	42.440	4,565,885
2022-11-01	40.350	41.860	40.210	41.810	41.810	4,473,540
2022-10-31	39.800	42.100	39.480	40.700	40.700	5,238,651
2022-10-28	40.810	42.320	39.210	39.360	39.360	5,075,586
2022-10-27	41.800	42.400	40.900	41.170	41.170	3,962,979
2022-10-26	39.620	42.130	39.160	41.720	41.720	4,901,911
2022-10-25	40.500	41.500	39.710	40.120	40.120	3,416,231
2022-10-24	42.150	43.390	40.700	41.140	41.140	3,781,546
2022-10-21	42.400	42.510	41.200	41.700	41.700	4,146,797
2022-10-20	41.500	43.980	40.980	42.530	42.530	6,658,908
2022-10-19	42.220	42.750	41.560	41.600	41.600	2,282,015
2022-10-18	43.190	43.400	42.100	42.400	42.400	3,229,580
2022-10-17	42.040	43.260	41.800	43.060	43.060	2,497,224
2022-10-14	41.680	42.550	41.130	42.390	42.390	3,283,457
2022-10-13	40.600	41.810	39.850	41.120	41.120	4,245,407
2022-10-12	37.900	40.760	37.700	40.610	40.610	4,622,452
2022-10-11	38.600	39.150	37.610	37.880	37.880	2,950,711
2022-10-10	41.590	41.920	38.580	38.600	38.600	3,840,535
2022-09-30	42.700	42.810	41.000	41.060	41.060	2,250,551
2022-09-29	43.280	43.360	42.320	42.540	42.540	2,017,916
2022-09-28	43.990	44.360	42.700	42.700	42.700	2,212,093
2022-09-27	43.850	44.260	43.040	44.180	44.180	2,383,101
2022-09-26	42.590	43.850	42.100	43.000	43.000	2,596,381
2022-09-23	45.790	45.800	42.800	42.950	42.950	4,311,044
2022-09-22	45.700	46.700	45.290	45.450	45.450	1,778,251
2022-09-21	46.140	46.430	45.030	46.130	46.130	1,934,158
2022-09-20	45.850	46.480	45.290	46.130	46.130	2,628,287
2022-09-19	47.550	48.480	45.000	45.680	45.680	3,926,112
2022-09-16	50.050	50.580	48.000	48.010	48.010	3,444,401
2022-09-15	51.420	51.730	50.020	50.230	50.230	2,415,997
2022-09-14	50.640	51.670	50.500	51.260	51.260	1,908,677
2022-09-13	51.780	52.490	51.320	51.450	51.450	1,384,204
2022-09-09	51.280	51.680	50.800	51.380	51.380	1,638,914
2022-09-08	53.000	53.000	51.360	51.360	51.360	2,216,546
2022-09-07	51.960	53.500	51.890	52.730	52.730	2,978,326
2022-09-06	51.650	52.330	51.260	52.150	52.150	1,910,961
2022-09-05	52.500	52.500	51.110	51.580	51.580	1,953,481
2022-09-02	50.890	52.290	50.680	52.020	52.020	2,627,177
2022-09-01	51.050	51.980	50.500	50.610	50.610	2,007,647
2022-08-31	51.840	52.550	50.810	51.120	51.120	2,125,827
2022-08-30	51.860	52.620	51.160	52.160	52.160	2,331,284
2022-08-29	50.380	52.600	50.300	51.860	51.860	2,664,730
2022-08-26	53.110	53.590	51.600	51.600	51.600	2,808,029
2022-08-25	52.800	53.450	52.060	53.030	53.030	2,926,129
2022-08-24	55.760	56.000	52.720	52.800	52.800	4,424,642
2022-08-23	56.020	56.680	55.110	55.610	55.610	2,712,753
2022-08-22	56.580	57.290	55.190	56.010	56.010	3,729,536
2022-08-19	58.750	61.080	57.310	57.330	57.330	5,719,241
2022-08-18	57.910	59.200	56.950	58.840	58.840	5,056,716
2022-08-17	57.930	58.550	57.300	58.040	58.040	3,591,092
2022-08-16	58.890	59.150	57.580	57.940	57.940	4,223,688
2022-08-15	58.880	60.200	58.500	58.970	58.970	3,441,082
2022-08-12	59.950	60.490	58.870	58.880	58.880	4,728,849
2022-08-11	60.090	61.560	59.760	60.240	60.240	6,482,750
2022-08-10	58.580	62.640	58.380	60.050	60.050	9,196,274
2022-08-09	58.800	59.280	57.350	59.270	59.270	5,797,761
2022-08-08	60.780	60.780	57.680	58.900	58.900	7,221,244
2022-08-05	55.300	60.210	55.100	60.160	60.160	12,354,710
2022-08-04	53.010	55.580	53.000	55.010	55.010	5,908,878

← NewerPage 17 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.