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
2026-10-22	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
2026-09-21	60.980	60.990	59.210	60.120	60.120	17,028,504
2026-09-18	59.740	61.700	59.100	60.540	60.540	22,646,900
2026-09-17	57.840	60.790	57.100	58.940	58.940	27,258,393
2026-09-16	50.730	58.650	50.230	58.060	58.060	25,266,393
2026-09-15	50.010	51.780	49.940	50.600	50.600	7,008,100
2026-09-14	49.630	50.900	48.730	50.450	50.450	6,175,582
2026-09-11	50.360	50.700	48.460	50.200	50.200	8,393,426
2026-09-10	51.420	52.190	51.090	51.330	51.330	5,329,365
2026-09-09	52.520	53.650	51.570	51.850	51.850	7,653,002
2026-09-08	52.730	53.790	51.610	52.250	52.250	7,864,709
2026-09-07	52.020	53.340	51.800	52.700	52.700	8,871,558
2026-09-04	54.060	55.010	51.100	51.520	51.520	10,222,703
2026-09-03	54.200	54.700	52.850	53.780	53.780	6,893,774
2026-09-02	53.530	54.230	52.900	53.470	53.470	8,017,090
2026-09-01	57.320	57.380	54.500	54.800	54.800	9,665,090
2026-08-31	54.750	57.220	54.360	57.100	57.100	9,490,906
2026-08-28	57.030	58.360	55.650	55.710	55.710	11,775,368
2026-08-27	54.830	57.600	54.000	57.020	57.020	14,231,274
2026-08-26	55.380	55.600	53.100	53.930	53.930	11,106,568
2026-08-25	55.460	55.950	53.080	55.000	55.000	10,965,911
2026-08-24	59.190	59.470	54.520	56.110	56.110	12,300,250
2026-08-21	59.740	61.700	57.800	59.470	59.470	12,395,159
2026-08-20	58.360	63.560	57.620	60.080	60.080	16,599,516
2026-08-19	61.760	62.740	57.290	57.860	57.860	15,234,983
2026-08-18	65.880	66.600	62.940	64.380	64.380	12,365,600
2026-08-17	64.520	66.110	63.990	65.790	65.790	13,921,155
2026-08-14	64.370	64.400	61.820	64.190	64.190	10,751,400
2026-08-13	65.560	66.100	62.350	62.500	62.500	14,178,991
2026-08-12	62.630	65.530	62.300	63.920	63.920	13,554,033
2026-08-11	62.740	63.880	61.160	62.220	62.220	11,178,860
2026-08-10	63.840	65.000	61.260	62.820	62.820	11,938,469
2026-08-07	60.750	64.800	60.000	63.920	63.920	16,237,146
2026-08-06	57.980	61.970	57.100	61.160	61.160	17,679,389
2026-08-05	54.800	60.050	54.460	58.970	58.970	19,462,359
2026-08-04	50.340	56.170	49.650	54.790	54.790	18,681,523
2026-08-03	53.340	54.870	49.620	50.060	50.060	18,390,180
2026-07-31	60.180	61.900	54.080	54.320	54.320	21,078,645
2026-07-30	59.970	60.800	53.030	53.860	53.860	17,559,191
2026-07-29	63.400	64.630	58.180	61.600	61.600	17,107,039
2026-07-28	67.140	68.980	63.000	63.570	63.570	12,706,333
2026-07-27	66.950	69.420	64.000	68.980	68.980	15,371,386
2026-07-24	66.690	71.140	66.200	67.640	67.640	14,912,360
2026-07-23	72.150	74.000	68.000	68.700	68.700	17,438,260

Page 1 of 3 · 121 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.