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
2026-04-23	46.540	47.140	44.750	45.810	45.810	13,080,740
2026-04-22	45.690	47.500	45.130	46.540	46.540	17,146,090
2026-04-21	44.550	46.590	43.800	46.150	46.150	19,651,830
2026-04-20	44.800	44.940	43.820	44.550	44.550	9,679,168
2026-04-17	44.100	45.290	44.060	44.500	44.500	9,028,769
2026-04-16	44.510	45.100	43.810	44.620	44.620	10,792,080
2026-04-15	47.480	47.830	44.380	44.520	44.520	13,833,900
2026-04-14	46.940	49.800	46.780	47.200	47.200	20,617,881
2026-04-13	43.310	48.550	43.180	46.860	46.860	30,688,391
2026-04-10	40.930	43.750	40.900	42.500	42.500	20,849,881
2026-04-09	40.060	41.070	39.950	40.590	40.590	8,771,605
2026-04-08	40.000	40.740	39.480	40.700	40.700	9,356,505
2026-04-07	38.050	39.910	38.050	38.700	38.700	8,071,062
2026-04-03	38.910	39.000	37.580	37.950	37.950	6,338,231
2026-04-02	39.950	40.140	38.200	38.580	38.580	9,054,719
2026-04-01	38.510	40.400	38.450	40.210	40.210	13,922,670
2026-03-31	38.430	38.700	37.080	37.080	37.080	5,949,101
2026-03-30	37.540	38.750	37.360	38.700	38.700	5,859,174
2026-03-27	37.900	39.000	37.290	38.250	38.250	7,827,223
2026-03-26	39.160	40.430	38.200	38.380	38.380	11,355,830
2026-03-25	37.530	40.380	37.480	38.690	38.690	13,063,600
2026-03-24	37.580	37.850	35.850	37.080	37.080	6,592,494
2026-03-23	38.380	38.540	36.320	36.500	36.500	8,506,791
2026-03-20	40.670	41.170	39.080	39.110	39.110	8,667,793
2026-03-19	41.280	41.720	40.380	40.590	40.590	8,061,310
2026-03-18	40.460	42.470	39.780	41.740	41.740	11,783,200
2026-03-17	41.700	41.720	39.650	39.740	39.740	7,476,650
2026-03-16	39.900	42.200	39.220	41.630	41.630	11,295,760
2026-03-13	40.320	41.100	39.400	40.150	40.150	7,073,914
2026-03-12	41.600	42.100	40.300	40.810	40.810	6,925,585
2026-03-11	43.270	43.550	41.630	41.810	41.810	10,041,660
2026-03-10	43.150	43.960	42.730	43.280	43.280	10,267,900
2026-03-09	41.700	42.500	40.800	42.240	42.240	10,112,090
2026-03-06	42.620	44.150	42.620	42.710	42.710	12,250,910
2026-03-05	41.320	45.500	41.010	43.870	43.870	24,783,391
2026-03-04	40.080	40.790	39.390	40.100	40.100	11,011,010
2026-03-03	43.900	44.300	40.050	40.250	40.250	11,322,840
2026-03-02	44.220	45.190	43.440	43.520	43.520	9,592,616
2026-02-27	46.650	46.870	44.350	45.370	45.370	13,524,280
2026-02-26	47.860	48.100	46.130	46.810	46.810	10,888,820
2026-02-25	48.990	49.190	46.840	47.700	47.700	9,700,315
2026-02-24	50.550	50.780	48.190	48.440	48.440	9,380,842
2026-02-13	50.970	51.180	49.130	49.150	49.150	11,319,930
2026-02-12	51.580	52.200	49.170	51.410	51.410	17,160,730
2026-02-11	47.200	52.500	46.610	50.710	50.710	23,468,020
2026-02-10	47.000	50.280	46.920	47.170	47.170	22,051,551
2026-02-09	50.200	50.690	46.800	47.300	47.300	23,246,520
2026-02-06	50.800	51.940	49.750	49.970	49.970	16,242,220
2026-02-05	47.800	53.150	47.300	52.000	52.000	26,099,141
2026-02-04	48.750	49.970	47.140	49.750	49.750	14,028,080
2026-02-03	48.500	49.680	46.810	49.300	49.300	17,003,730
2026-02-02	50.010	51.180	47.010	47.040	47.040	24,313,990
2026-01-30	53.000	56.000	51.270	53.360	53.360	25,337,859
2026-01-29	55.010	56.780	51.800	52.180	52.180	28,029,949
2026-01-28	54.250	60.880	54.250	56.000	56.000	38,111,262
2026-01-27	45.910	52.480	45.830	51.270	51.270	39,120,969
2026-01-26	46.000	48.970	44.000	45.890	45.890	30,449,490
2026-01-23	42.420	45.990	42.400	44.000	44.000	36,062,680
2026-01-22	39.300	45.880	37.790	44.350	44.350	46,386,238
2026-01-21	34.970	40.940	34.900	38.500	38.500	25,508,631

← NewerPage 3 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.