Shenzhen Fine Made Electronics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 43.480 | 43.840 | 41.180 | 41.340 | 41.340 | 9,760,450 |
| 2026-10-21 | 43.740 | 44.800 | 43.300 | 43.640 | 43.640 | 8,329,167 |
| 2026-10-20 | 42.000 | 44.190 | 41.510 | 43.220 | 43.220 | 9,690,520 |
| 2026-10-19 | 42.300 | 42.660 | 40.400 | 42.090 | 42.090 | 9,618,531 |
| 2026-10-16 | 45.150 | 45.300 | 42.210 | 42.600 | 42.600 | 10,643,272 |
| 2026-10-15 | 43.550 | 44.550 | 42.980 | 43.560 | 43.560 | 11,205,983 |
| 2026-10-14 | 46.570 | 47.180 | 45.450 | 45.760 | 45.760 | 8,756,583 |
| 2026-10-13 | 44.880 | 47.230 | 43.270 | 46.640 | 46.640 | 12,942,910 |
| 2026-10-12 | 48.600 | 48.690 | 45.700 | 46.600 | 46.600 | 13,449,261 |
| 2026-10-09 | 50.700 | 50.970 | 46.000 | 48.700 | 48.700 | 16,751,508 |
| 2026-10-08 | 54.400 | 54.720 | 50.060 | 50.720 | 50.720 | 12,619,756 |
| 2026-09-30 | 59.730 | 59.860 | 54.200 | 54.640 | 54.640 | 13,410,874 |
| 2026-09-29 | 56.540 | 60.300 | 56.200 | 58.850 | 58.850 | 14,064,497 |
| 2026-09-28 | 59.900 | 59.900 | 56.280 | 56.900 | 56.900 | 11,165,888 |
| 2026-09-24 | 61.880 | 62.180 | 60.000 | 60.150 | 60.150 | 12,209,429 |
| 2026-09-23 | 59.960 | 62.880 | 59.900 | 62.260 | 62.260 | 19,508,939 |
| 2026-09-22 | 60.800 | 61.910 | 59.660 | 60.160 | 60.160 | 16,681,047 |
Page 1 of 1 · 17 trading days
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.