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
2026-07-22	69.820	77.450	68.630	72.130	72.130	27,117,283
2026-07-21	63.940	68.990	54.200	68.730	68.730	27,603,578
2026-07-20	69.650	71.090	58.500	61.140	61.140	22,103,725
2026-07-17	74.300	74.680	66.000	66.740	66.740	17,823,637
2026-07-16	79.480	80.660	73.400	74.140	74.140	15,182,162
2026-07-15	87.100	88.790	79.860	80.200	80.200	16,057,515
2026-07-14	83.400	87.200	81.000	86.010	86.010	16,777,600
2026-07-13	87.210	88.740	81.160	81.880	81.880	18,784,488
2026-07-10	95.110	97.230	88.000	88.000	88.000	25,282,168
2026-07-09	94.740	97.080	90.000	96.800	96.800	22,656,844
2026-07-08	98.790	101.35	87.440	93.010	93.010	23,674,164
2026-07-07	97.680	102.97	94.180	97.150	97.150	25,268,262
2026-07-06	94.390	105.58	90.660	102.32	102.32	34,276,555
2026-07-03	94.080	102.32	93.970	94.350	94.350	34,430,926
2026-07-02	90.370	97.970	85.400	92.240	92.240	37,085,438
2026-07-01	88.380	97.590	88.280	91.740	91.740	40,235,688
2026-06-30	70.200	86.160	70.000	86.160	86.160	41,446,184
2026-06-29	75.000	76.060	65.110	71.800	71.800	33,556,715
2026-06-26	72.000	74.480	69.990	71.060	71.060	20,695,775
2026-06-25	71.500	75.360	71.130	71.600	71.600	26,719,455
2026-06-24	65.800	74.060	65.710	73.250	73.250	34,852,078
2026-06-23	64.000	65.880	62.100	63.430	63.430	19,178,980
2026-06-22	62.000	67.760	60.360	66.880	66.880	31,045,711
2026-06-18	54.000	62.050	53.910	60.470	60.470	32,018,090
2026-06-17	52.280	54.580	52.280	54.450	54.450	15,165,300
2026-06-16	52.790	53.750	51.900	53.200	53.200	15,867,060
2026-06-15	49.550	53.770	48.550	52.850	52.850	19,035,660
2026-06-12	50.050	50.690	48.390	49.020	49.020	12,036,530
2026-06-11	49.020	50.930	48.580	49.130	49.130	11,342,570
2026-06-10	45.640	51.990	45.500	49.900	49.900	25,048,779
2026-06-09	41.580	46.500	40.960	46.200	46.200	14,932,118
2026-06-08	41.000	42.670	39.920	40.830	40.830	8,012,463
2026-06-05	43.490	44.440	42.140	43.070	43.070	7,882,593
2026-06-04	43.770	45.150	43.010	44.280	44.280	7,169,233
2026-06-03	43.870	45.350	43.550	44.280	44.280	7,978,363
2026-06-02	44.630	45.200	42.640	43.870	43.870	8,640,179
2026-06-01	44.830	46.400	44.400	44.900	44.900	7,841,936
2026-05-29	50.050	50.210	44.480	44.950	44.950	16,759,551
2026-05-28	48.010	50.150	47.050	49.720	49.720	12,313,920
2026-05-27	49.600	51.630	48.780	49.000	49.000	12,325,460
2026-05-26	52.000	52.500	47.900	49.580	49.580	16,922,430
2026-05-25	49.910	53.000	49.120	52.740	52.740	19,349,699
2026-05-22	49.700	50.470	48.070	50.120	50.120	14,505,040
2026-05-21	53.500	54.400	49.010	49.700	49.700	20,988,320
2026-05-20	50.580	54.000	49.800	53.500	53.500	19,272,350
2026-05-19	50.760	51.350	50.000	51.090	51.090	10,497,760
2026-05-18	49.030	51.990	48.500	51.690	51.690	13,134,660
2026-05-15	52.900	52.910	49.940	50.660	50.660	17,603,881
2026-05-14	52.460	54.820	51.580	53.140	53.140	22,650,150
2026-05-13	51.390	52.770	50.570	52.460	52.460	16,859,301
2026-05-12	53.240	54.440	51.800	52.810	52.810	17,255,221
2026-05-11	53.820	54.160	52.180	53.240	53.240	26,563,900
2026-05-08	48.000	55.340	47.230	53.800	53.800	31,809,090
2026-05-07	47.340	48.580	46.780	48.140	48.140	16,397,820
2026-05-06	47.240	48.300	47.030	47.100	47.100	20,155,350
2026-04-30	45.860	46.990	45.400	46.530	46.530	14,730,020
2026-04-29	44.020	46.500	44.020	45.850	45.850	12,134,950
2026-04-28	45.280	46.080	43.850	44.490	44.490	14,401,660
2026-04-27	46.550	46.870	42.880	46.000	46.000	18,907,250
2026-04-24	45.900	47.880	45.860	47.650	47.650	20,682,051

← NewerPage 2 of 3 · 121 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.