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
2025-10-27	36.430	36.880	35.730	36.080	36.080	6,671,405
2025-10-24	36.450	36.750	36.070	36.550	36.550	6,008,502
2025-10-23	35.860	36.070	35.300	35.920	35.920	5,201,098
2025-10-22	35.180	37.410	34.900	36.370	36.370	8,457,810
2025-10-21	35.430	35.800	35.000	35.630	35.630	4,070,320
2025-10-20	34.790	36.050	34.760	35.360	35.360	5,795,801
2025-10-17	35.600	35.930	34.000	34.100	34.100	5,702,401
2025-10-16	36.230	36.480	35.480	35.670	35.670	4,388,774
2025-10-15	36.570	37.130	35.580	36.340	36.340	4,245,282
2025-10-14	38.000	38.420	36.030	36.150	36.150	6,986,950
2025-10-13	35.350	37.950	35.300	37.830	37.830	6,999,139
2025-10-10	39.050	39.100	37.150	37.180	37.180	9,650,123
2025-10-09	39.390	39.970	38.620	39.540	39.540	10,609,400
2025-09-30	38.880	39.240	38.240	38.750	38.750	7,439,577
2025-09-29	39.180	39.220	38.080	38.500	38.500	7,243,483
2025-09-26	39.390	40.050	38.870	38.870	38.870	8,604,860
2025-09-25	39.500	40.150	39.380	39.620	39.620	11,070,300
2025-09-24	38.800	40.740	38.560	40.500	40.500	18,692,711
2025-09-23	37.850	39.200	36.260	39.190	39.190	13,574,150
2025-09-22	37.310	37.960	37.160	37.850	37.850	6,284,107
2025-09-19	38.210	38.930	37.250	37.250	37.250	8,306,791
2025-09-18	38.300	39.880	38.160	38.370	38.370	12,337,120
2025-09-17	38.520	39.470	38.050	38.570	38.570	8,815,687
2025-09-16	38.510	39.440	38.450	38.800	38.800	12,415,740
2025-09-15	42.000	42.200	39.320	39.360	39.360	19,834,680
2025-09-12	37.600	38.780	37.330	38.070	38.070	10,647,080
2025-09-11	36.620	37.720	36.400	37.590	37.590	7,640,577
2025-09-10	36.520	36.960	36.300	36.620	36.620	4,155,560
2025-09-09	37.280	37.310	36.180	36.320	36.320	5,058,486
2025-09-08	37.000	37.290	36.530	37.130	37.130	6,208,065
2025-09-05	36.000	37.250	35.610	37.030	37.030	7,739,268
2025-09-04	37.300	37.680	35.070	35.670	35.670	8,340,335
2025-09-03	38.690	38.770	37.000	37.140	37.140	7,609,222
2025-09-02	39.560	40.340	37.810	38.420	38.420	10,256,630
2025-09-01	39.680	40.200	39.100	39.870	39.870	8,622,100
2025-08-29	40.390	40.390	38.810	39.070	39.070	12,121,420
2025-08-28	39.090	40.680	39.000	40.680	40.680	13,522,720
2025-08-27	40.710	41.760	39.230	39.300	39.300	16,795,840
2025-08-26	41.230	41.680	40.180	40.700	40.700	13,830,670
2025-08-25	41.350	42.900	41.060	41.640	41.640	17,718,939
2025-08-22	40.880	42.160	40.590	41.330	41.330	20,283,670
2025-08-21	42.050	45.890	41.000	41.000	41.000	25,682,980
2025-08-20	42.060	42.500	41.000	42.210	42.210	16,266,740
2025-08-19	41.040	43.380	40.500	42.960	42.960	23,912,900
2025-08-18	41.430	42.200	40.720	41.450	41.450	19,550,721
2025-08-15	40.510	41.840	40.000	41.030	41.030	19,763,721
2025-08-14	42.320	43.180	40.510	40.620	40.620	27,236,561
2025-08-13	42.100	44.440	41.500	43.180	43.180	32,731,631
2025-08-12	39.000	45.150	38.720	42.780	42.780	43,694,520
2025-08-11	38.580	39.430	38.020	39.210	39.210	23,077,410
2025-08-08	40.420	42.060	39.120	39.230	39.230	47,182,312
2025-08-07	33.700	40.200	33.660	40.200	40.200	27,371,850
2025-08-06	32.560	33.740	32.330	33.500	33.500	8,415,345
2025-08-05	32.700	32.780	32.490	32.670	32.670	4,080,210
2025-08-04	32.000	32.670	31.850	32.620	32.620	4,354,310
2025-08-01	32.010	32.760	31.870	32.250	32.250	4,826,240
2025-07-31	32.200	32.920	31.920	32.120	32.120	6,370,015
2025-07-30	32.640	33.300	32.090	32.390	32.390	7,403,489
2025-07-29	32.230	32.760	32.180	32.640	32.640	5,863,986
2025-07-28	32.400	32.460	32.120	32.230	32.230	3,955,030

← NewerPage 5 of 21 · 1,212 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.