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
2025-07-24	31.260	32.160	31.260	31.880	31.880	5,956,084
2025-07-23	31.400	31.760	31.160	31.230	31.230	4,287,224
2025-07-22	31.530	31.750	31.220	31.370	31.370	3,596,995
2025-07-21	31.500	31.660	31.380	31.530	31.530	3,013,440
2025-07-18	31.540	31.820	31.200	31.500	31.500	3,804,341
2025-07-17	31.050	31.600	30.910	31.580	31.580	4,281,520
2025-07-16	30.880	32.170	30.800	31.210	31.210	5,706,400
2025-07-15	31.330	31.500	30.600	30.950	30.950	4,071,660
2025-07-14	31.700	31.780	31.320	31.410	31.410	2,850,000
2025-07-11	31.070	31.870	30.820	31.680	31.680	4,504,617
2025-07-10	31.330	31.530	31.060	31.190	31.190	3,222,494
2025-07-09	31.760	31.850	31.280	31.410	31.410	3,813,900
2025-07-08	31.450	31.890	31.450	31.790	31.790	3,589,400
2025-07-07	31.420	31.750	31.300	31.480	31.480	2,801,305
2025-07-04	32.100	32.270	31.390	31.470	31.470	5,422,500
2025-07-03	32.110	32.520	31.980	32.180	32.180	4,197,390
2025-07-02	32.030	32.800	31.790	32.150	32.150	6,324,025
2025-07-01	32.850	33.800	32.500	32.800	32.800	9,652,990
2025-06-30	32.270	33.190	32.270	32.750	32.750	5,984,284
2025-06-27	33.000	33.330	32.080	32.240	32.240	6,407,600
2025-06-26	32.500	32.850	32.050	32.120	32.120	6,479,834
2025-06-25	31.920	32.570	31.660	32.550	32.550	8,613,918
2025-06-24	30.920	31.960	30.900	31.940	31.940	6,727,450
2025-06-23	29.750	31.120	29.670	30.920	30.920	5,072,271
2025-06-20	30.200	31.500	30.180	30.220	30.220	5,649,210
2025-06-19	31.070	31.520	30.080	30.130	30.130	5,293,392
2025-06-18	30.830	31.480	30.620	31.270	31.270	4,471,564
2025-06-17	30.750	31.250	30.330	30.950	30.950	3,892,571
2025-06-16	29.950	30.970	29.880	30.820	30.820	4,040,985
2025-06-13	31.500	32.220	30.240	30.280	30.280	7,164,304
2025-06-12	31.500	31.880	31.240	31.830	31.830	4,464,418
2025-06-11	32.030	32.290	31.600	31.670	31.670	7,072,299
2025-06-10	32.680	33.480	32.100	32.100	32.100	10,983,300
2025-06-09	32.520	32.990	32.440	32.780	32.780	6,672,490
2025-06-06	32.360	33.450	32.200	32.810	32.810	8,600,750
2025-06-05	32.420	33.000	31.810	32.620	32.620	8,371,562
2025-06-04	31.660	32.780	31.500	32.440	32.440	8,682,545
2025-06-03	31.500	31.990	31.310	31.660	31.660	5,046,721
2025-05-30	32.520	32.680	31.560	31.700	31.700	7,941,600
2025-05-29	32.640	33.100	32.160	32.990	32.990	12,171,010
2025-05-28	30.600	34.510	30.130	32.590	32.590	16,266,590
2025-05-27	31.350	31.540	30.500	30.560	30.560	7,313,163
2025-05-26	32.110	33.200	31.200	31.600	31.600	9,916,572
2025-05-23	30.800	32.660	30.500	32.060	32.060	15,491,980
2025-05-22	30.270	32.250	30.250	30.820	30.820	11,650,790
2025-05-21	30.430	30.550	29.900	30.500	30.500	3,870,600
2025-05-20	30.020	30.750	29.890	30.610	30.610	4,118,550
2025-05-19	29.810	30.370	29.510	30.190	30.190	3,346,722
2025-05-16	29.800	30.220	29.700	29.900	29.900	2,858,760
2025-05-15	30.860	30.860	29.660	29.820	29.820	3,886,498
2025-05-14	30.490	30.790	30.060	30.670	30.670	4,200,600
2025-05-13	31.360	31.450	30.320	30.450	30.450	4,993,192
2025-05-12	30.280	31.090	30.100	30.930	30.930	5,904,430
2025-05-09	30.870	30.880	29.650	29.810	29.810	5,019,200
2025-05-08	30.370	30.950	30.260	30.910	30.910	4,909,782
2025-05-07	31.410	31.580	30.100	30.390	30.390	6,447,260
2025-05-06	29.910	30.810	29.910	30.810	30.810	6,011,200
2025-04-30	29.710	30.150	29.610	29.610	29.610	4,851,208
2025-04-29	29.030	29.850	29.030	29.700	29.700	3,829,700
2025-04-28	29.780	29.980	29.330	29.410	29.410	3,932,530

← NewerPage 6 of 21 · 1,217 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.