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
2022-02-08	63.120	64.110	62.340	63.990	63.673	3,039,825
2022-02-07	64.500	66.000	63.380	63.810	63.493	3,331,012
2022-01-28	63.210	64.860	62.030	63.300	62.986	4,222,484
2022-01-27	65.000	65.490	62.660	62.660	62.349	4,993,202
2022-01-26	65.570	66.810	64.810	64.830	64.508	4,802,425
2022-01-25	66.460	67.530	65.500	65.510	65.185	7,440,517
2022-01-24	77.000	79.610	62.530	66.200	65.872	14,106,200
2022-01-21	77.910	79.390	77.010	78.090	77.703	3,472,902
2022-01-20	79.430	80.590	77.910	78.280	77.892	3,462,757
2022-01-19	81.120	81.150	79.500	79.890	79.494	3,929,135
2022-01-18	81.000	83.440	80.380	81.920	81.514	6,053,718
2022-01-17	80.180	81.800	79.480	81.260	80.857	5,629,850
2022-01-14	78.220	81.920	78.210	80.940	80.538	5,951,041
2022-01-13	79.420	81.000	77.960	78.830	78.439	4,475,015
2022-01-12	77.700	79.600	77.610	79.120	78.728	3,945,148
2022-01-11	78.060	78.700	76.820	76.920	76.538	3,050,347
2022-01-10	77.800	78.990	76.250	78.310	77.922	3,843,833
2022-01-07	79.810	80.600	77.800	78.120	77.732	4,887,288
2022-01-06	78.560	80.800	77.600	80.180	79.782	5,305,275
2022-01-05	78.300	80.000	77.180	79.380	78.986	4,848,950
2022-01-04	81.050	81.670	78.510	78.700	78.310	6,186,095
2021-12-31	82.820	82.820	80.780	81.050	80.648	5,127,482
2021-12-30	80.800	83.440	80.800	82.160	81.752	5,759,988
2021-12-29	82.110	82.290	80.510	80.690	80.290	4,342,925
2021-12-28	81.380	82.550	80.400	82.330	81.922	4,647,339
2021-12-27	80.090	82.200	79.900	80.370	79.971	4,614,018
2021-12-24	85.340	86.480	81.200	81.430	81.026	8,099,411
2021-12-23	85.000	85.720	83.110	85.340	84.917	5,322,196
2021-12-22	86.880	87.500	84.810	84.860	84.439	5,779,320
2021-12-21	85.020	86.410	84.210	86.140	85.713	5,112,726
2021-12-20	86.820	87.810	83.830	85.340	84.917	7,889,353
2021-12-17	92.000	92.440	87.410	87.720	87.285	12,222,210
2021-12-16	91.000	95.400	90.890	92.650	92.190	14,894,010
2021-12-15	90.580	96.860	90.520	91.270	90.817	19,310,811
2021-12-14	89.500	90.690	87.580	89.250	88.807	8,409,525
2021-12-13	90.180	90.480	88.700	89.400	88.957	6,542,994
2021-12-10	90.750	91.190	87.800	90.180	89.733	9,290,307
2021-12-09	90.000	91.840	89.220	90.890	90.439	10,620,410
2021-12-08	83.550	90.350	83.550	90.200	89.753	16,964,859
2021-12-07	86.500	87.320	81.910	83.050	82.638	10,023,920
2021-12-06	91.300	91.480	86.030	86.500	86.071	11,894,990
2021-12-03	90.300	91.880	89.110	91.000	90.549	10,617,730
2021-12-02	90.700	93.480	89.680	89.990	89.544	11,948,820
2021-12-01	87.760	93.360	87.510	91.370	90.917	13,739,740
2021-11-30	91.430	91.990	88.190	88.730	88.290	11,999,740
2021-11-29	86.800	91.700	86.570	90.500	90.051	12,035,730
2021-11-26	91.580	93.220	88.580	89.420	88.976	20,683,920
2021-11-25	85.950	94.950	85.250	93.600	93.136	23,328,311
2021-11-24	87.210	89.790	85.650	85.960	85.534	13,209,260
2021-11-23	86.000	90.990	85.300	87.500	87.066	20,189,131
2021-11-22	78.980	86.990	78.600	86.640	86.210	22,123,660
2021-11-19	79.360	79.660	77.510	78.950	78.558	6,774,999
2021-11-18	79.810	80.560	78.080	78.850	78.459	6,491,533
2021-11-17	79.810	80.300	78.780	79.820	79.424	6,461,549
2021-11-16	81.990	82.800	79.020	79.150	78.757	10,040,360
2021-11-15	84.840	85.590	81.880	81.900	81.494	10,308,360
2021-11-12	85.000	86.770	84.290	84.880	84.459	11,075,400
2021-11-11	83.270	87.610	81.910	85.950	85.524	17,996,840
2021-11-10	80.680	85.620	80.490	83.750	83.335	14,543,030
2021-11-09	78.370	82.410	77.520	81.200	80.797	10,386,620

← NewerPage 20 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.