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
2026-01-20	35.360	36.100	34.840	35.270	35.270	7,616,952
2026-01-19	35.800	36.180	35.200	35.480	35.480	7,256,662
2026-01-16	35.080	36.650	34.840	35.940	35.940	12,707,090
2026-01-15	35.200	35.550	34.220	34.910	34.910	6,783,624
2026-01-14	34.590	36.170	34.360	35.290	35.290	11,607,880
2026-01-13	35.150	35.350	34.080	34.100	34.100	7,145,991
2026-01-12	34.160	35.150	33.890	35.060	35.060	7,060,679
2026-01-09	33.860	34.240	33.470	34.160	34.160	5,400,598
2026-01-08	33.400	34.180	33.220	33.870	33.870	4,444,735
2026-01-07	33.640	34.490	33.350	33.500	33.500	5,926,041
2026-01-06	32.850	33.620	32.630	33.480	33.480	5,269,506
2026-01-05	32.170	32.920	32.170	32.790	32.790	4,002,905
2025-12-31	32.500	32.510	31.830	31.890	31.890	3,212,536
2025-12-30	32.640	33.000	32.320	32.350	32.350	3,167,500
2025-12-29	32.850	33.200	32.500	32.630	32.630	2,393,805
2025-12-26	33.050	33.450	32.750	32.850	32.850	3,549,676
2025-12-25	33.000	33.850	32.800	33.230	33.230	4,313,434
2025-12-24	31.870	33.300	31.870	32.680	32.680	4,500,886
2025-12-23	32.300	32.500	31.820	31.870	31.870	3,234,678
2025-12-22	32.100	32.790	32.100	32.350	32.350	3,130,850
2025-12-19	32.500	32.730	32.050	32.090	32.090	2,849,850
2025-12-18	31.940	32.690	31.780	32.230	32.230	3,125,300
2025-12-17	31.800	32.280	31.260	32.230	32.230	3,813,658
2025-12-16	32.500	32.700	31.700	31.890	31.890	3,644,602
2025-12-15	33.600	33.600	32.580	32.600	32.600	4,562,171
2025-12-12	33.410	34.290	33.050	33.890	33.890	3,994,104
2025-12-11	34.560	35.480	33.490	33.490	33.490	4,487,018
2025-12-10	34.510	34.860	34.050	34.520	34.520	3,788,253
2025-12-09	35.000	35.410	34.650	34.700	34.700	4,065,866
2025-12-08	34.530	35.460	34.530	35.280	35.280	5,086,819
2025-12-05	34.770	35.060	34.050	34.850	34.850	5,334,595
2025-12-04	33.880	35.570	33.850	35.000	35.000	9,771,404
2025-12-03	34.630	34.750	33.800	33.960	33.960	3,488,182
2025-12-02	34.990	35.350	34.600	34.720	34.720	3,482,772
2025-12-01	33.910	35.150	33.720	35.050	35.050	5,463,718
2025-11-28	33.790	34.190	33.580	33.910	33.910	3,213,440
2025-11-27	33.360	34.890	33.330	33.820	33.820	5,957,194
2025-11-26	33.510	34.190	33.020	33.360	33.360	3,795,000
2025-11-25	33.310	34.180	33.310	33.510	33.510	3,852,522
2025-11-24	32.850	33.550	32.230	33.290	33.290	4,014,582
2025-11-21	34.470	34.820	32.730	32.730	32.730	6,311,220
2025-11-20	36.190	36.360	34.870	34.880	34.880	5,490,863
2025-11-19	35.670	36.400	35.540	36.160	36.160	6,619,467
2025-11-18	34.650	37.240	34.430	36.070	36.070	11,012,490
2025-11-17	34.010	34.770	34.010	34.710	34.710	2,826,600
2025-11-14	35.260	35.370	34.310	34.320	34.320	4,959,049
2025-11-13	34.920	35.880	34.760	35.600	35.600	4,847,675
2025-11-12	35.000	35.530	34.620	35.000	35.000	3,401,350
2025-11-11	35.270	35.790	34.970	35.230	35.230	3,993,930
2025-11-10	34.480	35.450	34.360	35.240	35.240	4,299,165
2025-11-07	34.440	34.600	34.100	34.510	34.510	3,690,280
2025-11-06	34.830	34.970	34.420	34.780	34.780	2,805,025
2025-11-05	34.260	34.840	34.260	34.660	34.660	2,691,945
2025-11-04	35.600	35.600	34.600	34.900	34.900	3,332,415
2025-11-03	35.100	35.580	34.690	35.580	35.580	4,076,829
2025-10-31	35.020	35.700	34.760	35.280	35.280	3,777,217
2025-10-30	35.410	35.870	35.000	35.010	35.010	4,286,833
2025-10-29	35.800	36.100	35.210	35.650	35.650	4,528,886
2025-10-28	35.700	36.480	35.680	35.890	35.890	4,243,389
2025-10-27	36.430	36.880	35.730	36.080	36.080	6,671,405

← NewerPage 4 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.