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
2022-08-03	51.860	54.800	51.860	52.880	52.880	5,435,029
2022-08-02	53.700	54.000	51.790	51.870	51.870	5,186,604
2022-08-01	53.600	54.900	52.550	54.180	54.180	3,053,179
2022-07-29	55.380	55.800	53.660	53.910	53.910	3,560,235
2022-07-28	55.000	56.450	55.000	55.300	55.300	3,665,299
2022-07-27	55.990	56.200	54.400	54.870	54.870	3,208,364
2022-07-26	55.900	56.290	54.880	55.990	55.990	2,463,945
2022-07-25	57.210	57.500	55.370	55.500	55.500	3,052,289
2022-07-22	58.000	58.900	56.500	57.000	57.000	4,333,348
2022-07-21	57.800	59.270	57.190	58.520	58.520	5,310,530
2022-07-20	56.790	58.840	56.610	57.620	57.620	6,327,064
2022-07-19	54.910	57.280	54.200	56.350	56.350	5,872,766
2022-07-18	55.380	55.680	53.500	54.720	54.720	6,173,657
2022-07-15	50.000	57.700	50.000	55.080	55.080	12,407,160
2022-07-14	60.000	61.340	59.900	60.880	60.880	4,476,155
2022-07-13	60.710	61.500	60.000	60.180	60.180	4,326,247
2022-07-12	63.310	63.510	60.560	60.640	60.640	5,809,223
2022-07-11	65.820	65.820	62.470	63.280	63.280	7,154,321
2022-07-08	66.610	67.800	65.850	66.170	66.170	6,789,644
2022-07-07	68.000	68.400	65.510	66.330	66.330	8,126,297
2022-07-06	68.110	69.980	67.330	67.870	67.870	7,849,873
2022-07-05	71.000	72.000	67.190	68.110	68.110	11,190,220
2022-07-04	73.800	73.860	69.800	71.350	71.350	10,316,330
2022-07-01	72.670	76.050	71.200	75.300	75.300	12,719,810
2022-06-30	71.870	73.090	71.030	72.060	72.060	9,853,234
2022-06-29	71.000	74.830	70.500	71.150	71.150	15,746,530
2022-06-28	65.900	72.880	63.570	72.200	72.200	16,714,270
2022-06-27	65.060	66.980	64.940	66.040	66.040	9,046,715
2022-06-24	65.110	65.790	64.310	65.260	65.260	7,184,881
2022-06-23	63.990	65.680	63.990	65.040	65.040	6,063,791
2022-06-22	65.750	66.360	64.500	64.590	64.590	5,602,221
2022-06-21	64.510	67.950	63.700	66.070	66.070	8,335,703
2022-06-20	64.490	65.990	64.110	64.710	64.710	5,702,747
2022-06-17	64.060	64.760	62.710	64.490	64.490	4,916,872
2022-06-16	64.100	66.240	64.090	64.830	64.830	7,041,027
2022-06-15	62.300	65.300	62.210	64.150	64.150	8,749,365
2022-06-14	62.150	62.580	60.020	62.380	62.380	5,377,179
2022-06-13	63.300	63.950	61.680	62.940	62.940	5,549,253
2022-06-10	62.020	63.670	61.860	63.380	63.380	4,973,970
2022-06-09	64.320	64.600	61.740	62.020	62.020	6,476,700
2022-06-08	65.990	66.690	63.680	64.640	64.640	8,116,229
2022-06-07	65.330	68.800	64.000	66.250	66.250	11,033,090
2022-06-06	62.740	64.750	62.380	64.560	64.560	9,595,383
2022-06-02	61.300	63.360	61.000	62.920	62.920	10,109,380
2022-06-01	60.810	61.960	60.260	60.500	60.500	5,180,485
2022-05-31	59.500	61.280	58.160	61.110	61.110	6,681,609
2022-05-30	58.620	60.970	57.740	60.180	59.881	5,903,749
2022-05-27	58.100	60.790	57.890	58.520	58.230	5,684,214
2022-05-26	59.000	59.000	56.000	57.730	57.444	5,348,961
2022-05-25	58.700	59.700	57.830	58.970	58.677	4,466,946
2022-05-24	62.310	63.080	58.700	58.760	58.469	7,949,788
2022-05-23	62.760	63.300	61.770	62.620	62.309	4,687,846
2022-05-20	63.150	63.480	61.700	62.760	62.449	6,658,311
2022-05-19	59.240	64.110	59.040	63.140	62.827	9,890,892
2022-05-18	61.010	62.360	60.500	60.600	60.299	5,514,997
2022-05-17	60.980	61.900	59.600	61.410	61.105	6,712,002
2022-05-16	62.000	62.260	59.600	60.000	59.702	4,855,601
2022-05-13	62.350	62.660	60.900	61.160	60.857	5,318,412
2022-05-12	61.010	63.200	61.010	61.810	61.503	7,938,537
2022-05-11	58.500	65.000	58.200	62.260	61.951	12,318,430

← NewerPage 18 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.