Shenzhen Fine Made Electronics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 44.430 | 45.180 | 42.910 | 42.910 | 42.910 | 12,586,490 |
| 2024-10-28 | 44.490 | 44.680 | 43.700 | 44.540 | 44.540 | 9,556,717 |
| 2024-10-25 | 45.600 | 45.770 | 44.200 | 44.550 | 44.550 | 11,472,710 |
| 2024-10-24 | 45.020 | 46.280 | 44.500 | 44.860 | 44.860 | 11,812,280 |
| 2024-10-23 | 45.000 | 46.850 | 44.610 | 45.360 | 45.360 | 15,567,530 |
| 2024-10-22 | 46.400 | 48.860 | 45.510 | 46.290 | 46.290 | 23,084,900 |
| 2024-10-21 | 48.300 | 51.770 | 46.260 | 46.410 | 46.410 | 35,481,688 |
| 2024-10-18 | 40.810 | 49.610 | 40.810 | 47.730 | 47.730 | 31,228,869 |
| 2024-10-17 | 42.020 | 43.380 | 41.310 | 41.390 | 41.390 | 13,155,430 |
| 2024-10-16 | 40.040 | 42.370 | 40.010 | 41.070 | 41.070 | 12,746,490 |
| 2024-10-15 | 44.020 | 46.280 | 42.110 | 42.150 | 42.150 | 20,640,289 |
| 2024-10-14 | 42.060 | 44.890 | 41.000 | 44.550 | 44.550 | 20,645,461 |
| 2024-10-11 | 43.910 | 45.870 | 41.610 | 42.700 | 42.700 | 16,970,270 |
| 2024-10-10 | 46.620 | 49.790 | 38.620 | 44.000 | 44.000 | 27,780,619 |
| 2024-10-09 | 43.300 | 51.800 | 42.830 | 47.070 | 47.070 | 39,880,281 |
| 2024-10-08 | 43.250 | 43.250 | 40.580 | 43.250 | 43.250 | 13,366,840 |
| 2024-09-30 | 32.190 | 36.040 | 31.000 | 36.040 | 36.040 | 17,764,650 |
| 2024-09-27 | 28.080 | 30.300 | 27.800 | 30.030 | 30.030 | 11,418,420 |
| 2024-09-26 | 26.080 | 27.640 | 26.010 | 27.630 | 27.630 | 7,547,433 |
| 2024-09-25 | 26.280 | 27.010 | 26.000 | 26.080 | 26.080 | 5,831,281 |
| 2024-09-24 | 25.320 | 26.050 | 25.060 | 25.940 | 25.940 | 4,454,088 |
| 2024-09-23 | 25.240 | 25.530 | 25.010 | 25.180 | 25.180 | 2,132,420 |
| 2024-09-20 | 25.360 | 25.550 | 24.960 | 25.270 | 25.270 | 2,540,586 |
| 2024-09-19 | 25.120 | 25.640 | 24.630 | 25.400 | 25.400 | 3,091,730 |
| 2024-09-18 | 25.160 | 25.480 | 24.460 | 24.840 | 24.840 | 2,631,200 |
| 2024-09-13 | 25.500 | 25.750 | 25.030 | 25.040 | 25.040 | 2,641,143 |
| 2024-09-12 | 26.200 | 26.430 | 25.560 | 25.580 | 25.580 | 2,385,316 |
| 2024-09-11 | 26.290 | 26.290 | 25.800 | 26.010 | 26.010 | 2,357,400 |
| 2024-09-10 | 26.000 | 26.350 | 25.400 | 26.210 | 26.210 | 3,933,630 |
| 2024-09-09 | 26.000 | 26.490 | 25.810 | 25.980 | 25.980 | 3,572,393 |
| 2024-09-06 | 26.800 | 27.170 | 26.130 | 26.130 | 26.130 | 4,036,966 |
| 2024-09-05 | 26.360 | 26.820 | 26.150 | 26.670 | 26.670 | 3,126,500 |
| 2024-09-04 | 26.000 | 26.630 | 25.820 | 26.310 | 26.310 | 3,009,940 |
| 2024-09-03 | 26.110 | 26.830 | 26.070 | 26.360 | 26.360 | 3,487,184 |
| 2024-09-02 | 27.160 | 27.680 | 26.100 | 26.110 | 26.110 | 4,636,200 |
| 2024-08-30 | 26.410 | 27.730 | 26.410 | 27.330 | 27.330 | 6,353,051 |
| 2024-08-29 | 25.980 | 26.770 | 25.700 | 26.340 | 26.340 | 4,377,890 |
| 2024-08-28 | 26.140 | 26.590 | 25.900 | 26.290 | 26.290 | 2,868,391 |
| 2024-08-27 | 26.760 | 26.980 | 26.140 | 26.250 | 26.250 | 3,477,500 |
| 2024-08-26 | 26.750 | 27.140 | 26.520 | 26.850 | 26.850 | 3,650,000 |
| 2024-08-23 | 26.850 | 27.110 | 26.400 | 26.610 | 26.610 | 3,961,400 |
| 2024-08-22 | 27.070 | 27.480 | 26.810 | 26.860 | 26.860 | 3,723,231 |
| 2024-08-21 | 27.300 | 27.670 | 26.960 | 27.070 | 27.070 | 3,850,817 |
| 2024-08-20 | 27.640 | 27.860 | 27.210 | 27.350 | 27.350 | 3,856,869 |
| 2024-08-19 | 27.520 | 28.200 | 27.270 | 27.550 | 27.550 | 5,598,508 |
| 2024-08-16 | 29.660 | 29.900 | 27.800 | 28.000 | 28.000 | 10,213,350 |
| 2024-08-15 | 28.500 | 30.190 | 28.260 | 29.800 | 29.800 | 8,990,400 |
| 2024-08-14 | 29.120 | 29.800 | 28.830 | 28.880 | 28.880 | 6,270,700 |
| 2024-08-13 | 28.610 | 29.300 | 28.450 | 29.100 | 29.100 | 4,570,700 |
| 2024-08-12 | 28.760 | 29.300 | 28.250 | 28.590 | 28.590 | 6,188,224 |
| 2024-08-09 | 30.610 | 30.960 | 29.340 | 29.340 | 29.340 | 7,939,100 |
| 2024-08-08 | 29.580 | 30.590 | 28.700 | 29.710 | 29.710 | 9,700,424 |
| 2024-08-07 | 30.050 | 30.800 | 29.550 | 29.670 | 29.670 | 7,026,900 |
| 2024-08-06 | 30.600 | 30.860 | 29.350 | 30.040 | 30.040 | 6,892,674 |
| 2024-08-05 | 31.900 | 32.150 | 29.840 | 29.900 | 29.900 | 10,750,950 |
| 2024-08-02 | 32.860 | 33.550 | 31.910 | 32.050 | 32.050 | 12,080,630 |
| 2024-08-01 | 32.930 | 35.330 | 32.850 | 33.170 | 33.170 | 18,534,570 |
| 2024-07-31 | 32.400 | 34.000 | 32.120 | 32.980 | 32.980 | 17,984,830 |
| 2024-07-30 | 30.210 | 33.400 | 29.910 | 33.400 | 33.400 | 17,405,369 |
| 2024-07-29 | 31.060 | 32.000 | 30.400 | 30.650 | 30.650 | 9,842,780 |
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.