Shenzhen Fine Made Electronics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 77.930 | 78.910 | 76.700 | 78.520 | 78.130 | 8,389,617 |
| 2021-11-05 | 84.380 | 84.800 | 79.850 | 79.910 | 79.514 | 10,254,090 |
| 2021-11-04 | 83.250 | 83.890 | 82.020 | 82.950 | 82.539 | 9,072,192 |
| 2021-11-03 | 81.070 | 83.490 | 80.250 | 81.900 | 81.494 | 10,429,170 |
| 2021-11-02 | 81.000 | 84.230 | 78.900 | 80.050 | 79.653 | 11,420,630 |
| 2021-11-01 | 81.610 | 82.250 | 79.440 | 80.500 | 80.101 | 8,292,556 |
| 2021-10-29 | 82.620 | 84.390 | 81.100 | 81.590 | 81.185 | 8,632,346 |
| 2021-10-28 | 85.190 | 86.330 | 81.500 | 81.990 | 81.583 | 9,006,780 |
| 2021-10-27 | 85.190 | 87.430 | 84.000 | 85.200 | 84.777 | 10,472,810 |
| 2021-10-26 | 90.000 | 90.800 | 88.500 | 88.700 | 88.260 | 8,840,165 |
| 2021-10-25 | 89.810 | 91.470 | 87.500 | 90.490 | 90.041 | 9,874,343 |
| 2021-10-22 | 90.260 | 90.880 | 88.350 | 88.500 | 88.061 | 10,775,740 |
| 2021-10-21 | 90.200 | 90.800 | 88.120 | 88.350 | 87.912 | 7,041,890 |
| 2021-10-20 | 90.600 | 91.470 | 88.950 | 89.050 | 88.608 | 7,565,999 |
| 2021-10-19 | 90.980 | 92.000 | 87.880 | 90.100 | 89.653 | 9,104,606 |
| 2021-10-18 | 88.010 | 89.830 | 86.600 | 89.690 | 89.245 | 10,454,550 |
| 2021-10-15 | 89.510 | 92.430 | 88.500 | 88.920 | 88.479 | 14,753,930 |
| 2021-10-14 | 87.880 | 91.980 | 84.680 | 90.800 | 90.350 | 20,764,279 |
← NewerPage 21 of 21 · 1,218 trading days
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.