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
2025-04-25	30.020	30.280	29.600	29.870	29.870	6,056,310
2025-04-24	31.220	31.230	29.980	30.100	30.100	7,953,800
2025-04-23	31.420	32.080	30.810	31.230	31.230	10,567,500
2025-04-22	31.380	33.130	31.250	31.960	31.960	12,977,690
2025-04-21	31.800	32.100	31.430	31.650	31.650	9,580,800
2025-04-18	32.300	33.450	31.700	32.250	32.250	15,352,230
2025-04-17	30.990	35.870	30.990	33.570	33.570	24,887,010
2025-04-16	31.230	32.880	31.120	31.550	31.550	12,435,250
2025-04-15	33.300	33.590	31.690	32.220	32.220	16,056,700
2025-04-14	36.080	36.080	32.140	33.210	33.210	26,870,551
2025-04-11	26.610	31.140	26.570	31.140	31.140	7,928,300
2025-04-10	26.060	26.840	25.800	25.950	25.950	5,879,430
2025-04-09	23.600	25.600	22.820	25.420	25.420	7,709,497
2025-04-08	23.180	25.060	23.180	24.300	24.300	7,040,932
2025-04-07	25.790	26.400	22.120	23.100	23.100	9,063,566
2025-04-03	27.770	28.330	27.430	27.640	27.640	4,406,785
2025-04-02	27.590	28.140	27.510	27.780	27.780	4,447,540
2025-04-01	27.000	28.200	26.930	27.770	27.770	8,197,816
2025-03-31	30.000	30.460	26.500	27.000	27.000	15,948,260
2025-03-28	32.400	32.770	31.580	31.580	31.580	2,768,494
2025-03-27	32.010	32.850	31.830	32.260	32.260	2,762,400
2025-03-26	32.430	32.880	32.280	32.290	32.290	2,850,590
2025-03-25	32.240	33.150	31.650	32.550	32.550	4,510,974
2025-03-24	32.580	32.800	31.200	32.230	32.230	4,206,730
2025-03-21	33.300	33.550	32.480	32.570	32.570	4,277,483
2025-03-20	34.380	34.480	33.420	33.430	33.430	4,677,900
2025-03-19	34.810	35.080	34.050	34.210	34.210	3,762,947
2025-03-18	35.170	35.790	34.810	34.860	34.860	3,729,130
2025-03-17	35.020	35.250	34.700	34.960	34.960	3,265,215
2025-03-14	34.210	35.210	34.180	35.010	35.010	5,259,645
2025-03-13	35.720	35.850	34.010	34.270	34.270	7,433,525
2025-03-12	36.550	36.750	35.940	35.970	35.970	5,749,776
2025-03-11	36.010	36.800	35.870	36.340	36.340	5,335,500
2025-03-10	36.280	36.930	36.050	36.740	36.740	4,984,450
2025-03-07	37.000	37.080	36.000	36.280	36.280	7,046,496
2025-03-06	37.490	37.510	36.910	37.150	37.150	8,917,480
2025-03-05	37.500	37.870	36.500	37.130	37.130	8,422,140
2025-03-04	34.780	38.480	34.400	37.390	37.390	13,482,640
2025-03-03	35.230	36.130	34.540	34.910	34.910	6,888,310
2025-02-28	36.550	36.810	34.750	34.950	34.950	7,486,407
2025-02-27	37.500	37.920	35.950	36.980	36.980	9,656,276
2025-02-26	36.840	37.900	36.210	37.700	37.700	10,755,650
2025-02-25	35.800	37.730	35.620	36.840	36.840	11,763,810
2025-02-24	36.310	37.160	35.680	36.490	36.490	10,562,440
2025-02-21	34.700	36.250	34.310	36.100	36.100	11,381,230
2025-02-20	35.100	35.350	34.400	34.690	34.690	5,517,210
2025-02-19	33.430	34.970	33.420	34.900	34.900	7,766,282
2025-02-18	35.270	35.670	33.270	33.380	33.380	8,236,000
2025-02-17	35.350	35.870	34.850	35.410	35.410	6,364,382
2025-02-14	35.430	35.700	34.680	35.370	35.370	6,115,292
2025-02-13	36.280	36.440	35.550	35.620	35.620	8,693,877
2025-02-12	34.510	37.010	34.220	36.800	36.800	14,884,770
2025-02-11	35.700	35.700	34.600	34.700	34.700	6,488,604
2025-02-10	34.720	35.920	34.580	35.780	35.780	8,621,487
2025-02-07	34.740	35.500	34.100	34.710	34.710	9,646,894
2025-02-06	32.720	34.780	32.600	34.720	34.720	8,937,660
2025-02-05	32.660	33.560	32.220	32.990	32.990	5,861,984
2025-01-27	33.050	33.290	31.800	31.800	31.800	3,960,700
2025-01-24	32.610	32.870	32.260	32.770	32.770	4,783,509
2025-01-23	33.500	34.160	32.520	32.520	32.520	6,795,059

← NewerPage 7 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.