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
2025-01-22	33.650	33.950	32.870	33.090	33.090	4,848,700
2025-01-21	33.470	34.000	32.900	33.980	33.980	7,142,951
2025-01-20	34.280	34.310	33.140	33.430	33.430	8,241,960
2025-01-17	33.550	34.970	33.280	34.330	34.330	10,099,450
2025-01-16	34.000	34.380	32.930	33.370	33.370	6,378,466
2025-01-15	33.590	34.300	33.300	33.520	33.520	6,220,452
2025-01-14	32.300	33.770	32.000	33.750	33.750	7,263,985
2025-01-13	31.280	32.200	30.650	32.060	32.060	5,660,888
2025-01-10	32.900	34.180	31.950	32.000	32.000	7,661,346
2025-01-09	33.170	34.160	33.020	33.280	33.280	6,699,471
2025-01-08	32.910	33.880	31.720	33.340	33.340	8,828,800
2025-01-07	32.320	33.330	32.010	33.320	33.320	8,189,426
2025-01-06	32.500	32.780	31.200	31.670	31.670	5,793,392
2025-01-03	34.340	34.860	32.150	32.200	32.200	8,267,869
2025-01-02	35.660	35.840	33.300	33.800	33.800	10,123,250
2024-12-31	39.280	39.590	35.540	35.540	35.540	12,651,300
2024-12-30	39.300	39.930	38.140	38.960	38.960	8,392,486
2024-12-27	40.570	41.490	39.760	39.760	39.760	11,338,250
2024-12-26	39.200	41.430	39.200	40.790	40.790	11,985,910
2024-12-25	42.820	42.990	40.000	40.010	40.010	15,576,680
2024-12-24	45.400	45.600	41.400	43.730	43.730	18,209,551
2024-12-23	42.990	45.510	42.510	44.550	44.550	23,484,930
2024-12-20	42.350	45.530	42.350	43.280	43.280	22,039,230
2024-12-19	42.250	43.800	42.010	42.820	42.820	20,628,760
2024-12-18	41.000	46.000	38.000	43.970	43.970	30,789,061
2024-12-17	40.010	42.420	39.230	40.410	40.410	21,733,330
2024-12-16	38.360	41.000	38.090	40.000	40.000	24,398,770
2024-12-13	38.170	38.490	36.960	36.960	36.960	8,004,422
2024-12-12	38.800	39.040	37.830	38.550	38.550	6,329,253
2024-12-11	38.060	39.380	38.060	38.900	38.900	7,178,815
2024-12-10	39.260	39.500	38.210	38.220	38.220	8,060,079
2024-12-09	38.240	38.690	37.250	37.600	37.600	5,990,196
2024-12-06	37.870	38.680	37.200	38.610	38.610	7,928,052
2024-12-05	37.640	38.500	37.350	37.860	37.860	7,269,790
2024-12-04	39.880	40.350	38.040	38.110	38.110	12,597,210
2024-12-03	38.610	38.900	37.620	38.070	38.070	5,506,072
2024-12-02	38.100	38.610	37.900	38.470	38.470	5,779,407
2024-11-29	37.660	38.950	37.130	38.350	38.350	6,408,935
2024-11-28	38.280	38.870	37.780	37.870	37.870	5,711,700
2024-11-27	37.100	38.300	35.910	38.280	38.280	6,587,084
2024-11-26	37.590	38.680	37.000	37.400	37.400	6,204,668
2024-11-25	37.110	37.450	36.260	37.360	37.360	4,766,658
2024-11-22	38.760	39.460	36.740	36.840	36.840	6,674,029
2024-11-21	39.200	39.580	38.290	38.970	38.970	5,763,818
2024-11-20	39.370	39.750	38.670	39.370	39.370	6,213,340
2024-11-19	38.010	39.450	37.690	39.370	39.370	6,790,872
2024-11-18	39.960	40.080	37.130	37.470	37.470	8,347,811
2024-11-15	41.700	42.490	39.580	39.610	39.610	8,040,894
2024-11-14	43.710	43.950	42.020	42.100	42.100	6,639,442
2024-11-13	43.810	44.100	42.710	43.890	43.890	7,426,280
2024-11-12	45.000	45.270	43.700	44.240	44.240	11,194,230
2024-11-11	43.960	45.810	43.780	45.260	45.260	15,248,170
2024-11-08	44.450	45.500	43.360	43.500	43.500	13,544,050
2024-11-07	42.780	43.800	42.220	43.550	43.550	9,169,028
2024-11-06	43.200	44.180	42.180	42.740	42.740	11,988,690
2024-11-05	40.880	43.330	40.740	43.110	43.110	11,452,290
2024-11-04	39.530	41.010	39.530	40.880	40.880	7,832,657
2024-11-01	43.000	43.660	39.830	39.940	39.940	15,584,300
2024-10-31	42.260	44.600	41.860	43.670	43.670	14,041,020
2024-10-30	42.600	43.400	41.790	42.690	42.690	9,622,627

← NewerPage 8 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.