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
2022-05-10	55.510	59.570	55.510	58.680	58.389	8,257,956
2022-05-09	56.430	58.090	56.230	56.930	56.648	3,957,750
2022-05-06	55.250	58.380	55.250	56.810	56.528	5,479,028
2022-05-05	57.600	58.800	56.800	57.500	57.215	6,285,881
2022-04-29	57.410	58.150	55.660	57.650	57.364	8,270,861
2022-04-28	57.950	57.960	55.220	55.730	55.454	10,269,860
2022-04-27	53.160	60.830	53.160	60.380	60.080	10,343,670
2022-04-26	58.980	59.600	54.850	55.280	55.006	7,965,863
2022-04-25	63.700	64.870	58.120	58.280	57.991	10,162,200
2022-04-22	71.160	72.160	66.050	66.300	65.971	10,292,550
2022-04-21	72.320	75.600	71.120	71.680	71.324	7,093,350
2022-04-20	75.730	77.460	72.800	72.870	72.509	9,490,896
2022-04-19	76.000	77.600	74.690	76.510	76.130	9,084,138
2022-04-18	76.500	79.500	76.250	78.150	77.762	9,315,148
2022-04-15	72.000	78.850	71.900	77.800	77.414	13,747,280
2022-04-14	69.600	75.530	68.600	74.230	73.862	12,284,680
2022-04-13	72.000	72.000	68.800	68.810	68.469	7,096,811
2022-04-12	73.290	73.920	70.500	72.260	71.902	8,233,542
2022-04-11	76.640	78.190	73.090	73.400	73.036	9,233,528
2022-04-08	77.000	80.150	76.010	78.200	77.812	9,977,837
2022-04-07	78.990	79.660	76.320	76.390	76.011	7,905,928
2022-04-06	82.020	82.660	78.450	79.390	78.996	8,663,047
2022-04-01	81.980	83.980	81.390	82.020	81.613	7,615,785
2022-03-31	85.360	85.870	81.580	82.000	81.593	14,638,920
2022-03-30	87.020	89.500	86.090	86.420	85.991	12,097,990
2022-03-29	89.540	91.470	85.260	86.190	85.762	12,346,330
2022-03-28	86.870	90.680	86.200	90.300	89.852	10,255,930
2022-03-25	89.870	91.480	87.800	88.080	87.643	11,984,550
2022-03-24	96.120	97.540	89.180	89.550	89.106	15,711,420
2022-03-23	95.000	98.030	91.120	97.610	97.126	20,486,570
2022-03-22	100.81	105.57	95.600	95.600	95.126	17,373,730
2022-03-21	97.810	103.88	94.570	101.80	101.29	16,145,270
2022-03-18	91.000	98.660	90.600	97.400	96.917	18,787,520
2022-03-17	94.030	98.000	91.480	92.510	92.051	21,788,980
2022-03-16	85.860	96.060	82.960	94.450	93.981	23,424,551
2022-03-15	80.500	86.880	78.110	83.700	83.285	18,676,131
2022-03-14	79.490	83.920	76.600	81.270	80.867	12,349,550
2022-03-11	79.550	84.270	79.010	81.400	80.996	13,024,890
2022-03-10	83.500	84.490	79.000	80.170	79.772	15,394,410
2022-03-09	78.460	82.190	76.960	81.460	81.056	16,220,570
2022-03-08	78.100	83.100	76.780	78.700	78.310	18,803,439
2022-03-07	71.290	78.310	71.000	78.020	77.633	18,031,420
2022-03-04	65.270	74.800	64.860	71.440	71.086	15,370,980
2022-03-03	66.780	67.480	65.160	65.160	64.837	4,334,701
2022-03-02	66.300	66.650	65.500	66.300	65.971	3,221,378
2022-03-01	67.800	68.050	66.400	66.950	66.618	4,247,068
2022-02-28	67.200	68.380	67.020	67.440	67.105	3,909,922
2022-02-25	69.180	69.800	67.780	67.970	67.633	5,952,300
2022-02-24	67.440	69.510	66.280	67.980	67.643	10,378,330
2022-02-23	64.640	68.710	64.400	68.100	67.762	10,042,310
2022-02-22	64.710	65.490	63.120	64.250	63.931	4,443,392
2022-02-21	65.510	66.120	64.870	65.390	65.066	3,591,544
2022-02-18	64.850	66.660	64.710	65.960	65.633	5,136,245
2022-02-17	63.320	67.660	63.110	65.130	64.807	7,444,341
2022-02-16	65.950	65.950	63.350	63.670	63.354	4,541,382
2022-02-15	63.300	64.460	62.890	64.400	64.081	4,480,252
2022-02-14	63.090	64.410	62.220	62.730	62.419	2,976,535
2022-02-11	63.990	64.600	63.520	63.590	63.275	3,217,631
2022-02-10	64.980	65.750	63.500	64.770	64.449	4,932,402
2022-02-09	63.990	64.550	62.580	64.450	64.130	4,054,154

← NewerPage 19 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.