Shanghai Fudan Microelectronics Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	49.910	56.760	49.170	54.210	54.210	46,811,689
2026-10-15	47.500	48.400	46.020	47.300	47.300	14,894,599
2026-10-14	51.450	51.900	49.300	49.330	49.330	10,131,355
2026-10-13	50.280	52.480	48.960	51.780	51.780	12,179,803
2026-10-12	52.600	52.730	50.800	51.140	51.140	9,749,921
2026-10-09	54.100	54.810	50.710	52.750	52.750	12,602,352
2026-10-08	56.260	56.500	53.900	54.320	54.320	11,353,998
2026-09-30	57.690	57.900	56.020	56.180	56.180	8,066,472
2026-09-29	56.700	57.790	56.280	57.520	57.520	7,723,193
2026-09-28	59.750	59.780	56.560	56.950	56.950	12,216,373
2026-09-24	60.500	62.360	59.760	59.780	59.780	13,057,218
2026-09-23	60.130	61.570	59.320	60.870	60.870	12,143,547
2026-09-22	60.120	62.180	59.910	60.130	60.130	16,289,608
2026-09-21	59.620	60.580	58.750	59.300	59.300	15,222,192
2026-09-18	56.300	60.550	55.650	59.590	59.590	25,203,672
2026-09-17	54.650	56.330	54.380	55.650	55.650	13,131,170
2026-09-16	52.140	55.310	51.920	55.020	55.020	12,546,444
2026-09-15	51.890	52.950	51.680	52.140	52.140	6,570,458
2026-09-14	51.680	52.450	51.000	52.150	52.150	6,052,374
2026-09-11	52.550	52.580	50.500	52.080	52.080	9,964,556
2026-09-10	53.200	53.780	52.010	52.900	52.900	6,525,604
2026-09-09	53.890	54.680	53.350	53.640	53.640	6,741,034
2026-09-08	54.970	55.250	53.350	53.610	53.610	10,108,569
2026-09-07	54.830	55.400	53.850	54.950	54.950	12,138,803
2026-09-04	56.610	56.650	53.900	54.320	54.320	12,082,704
2026-09-03	55.930	56.770	54.480	56.170	56.170	13,852,653
2026-09-02	55.300	56.140	54.700	55.290	55.290	11,224,567
2026-09-01	57.400	57.600	55.630	55.780	55.780	13,570,290
2026-08-31	53.080	57.720	52.930	57.520	57.520	19,588,133
2026-08-28	54.050	55.790	53.500	53.610	53.610	12,466,083
2026-08-27	51.660	54.720	51.350	54.530	54.530	13,912,903
2026-08-26	52.220	52.380	51.150	51.260	51.260	9,397,800
2026-08-25	51.510	53.100	50.920	52.100	52.100	9,039,401
2026-08-24	53.610	53.880	51.510	52.530	52.530	12,788,126
2026-08-21	53.230	54.880	53.080	53.600	53.600	11,227,245
2026-08-20	55.000	55.550	53.090	53.630	53.630	13,388,513
2026-08-19	56.900	58.620	53.700	53.980	53.980	20,981,141
2026-08-18	58.000	59.560	57.140	57.860	57.860	24,340,063
2026-08-17	54.610	56.970	54.430	56.800	56.800	13,207,388
2026-08-14	54.150	54.720	53.130	54.600	54.600	9,968,214
2026-08-13	55.440	55.660	53.800	53.800	53.800	10,547,190
2026-08-12	53.990	55.000	53.600	54.800	54.800	9,079,708
2026-08-11	54.300	55.080	53.500	53.890	53.890	12,410,245
2026-08-10	54.540	55.180	54.050	55.180	55.180	12,393,788
2026-08-07	52.990	54.760	52.810	54.470	54.470	14,102,368
2026-08-06	52.010	53.740	51.930	53.220	53.220	13,738,340
2026-08-05	50.960	54.000	50.770	52.990	52.990	19,184,504
2026-08-04	48.960	51.290	48.420	50.740	50.740	13,865,594
2026-08-03	47.920	49.500	47.920	48.400	48.400	12,521,535
2026-07-31	48.980	49.980	48.410	48.650	48.650	18,927,687
2026-07-30	47.850	48.480	45.600	46.200	46.200	15,213,163
2026-07-29	48.400	48.620	46.000	48.170	48.170	16,791,754
2026-07-28	50.000	51.030	47.980	48.320	48.320	15,939,171
2026-07-27	50.180	51.500	48.800	51.390	51.390	15,790,246
2026-07-24	51.000	52.290	50.500	50.510	50.510	15,535,975
2026-07-23	53.840	54.210	51.450	52.050	52.050	17,039,779
2026-07-22	53.010	55.820	52.510	53.810	53.810	26,041,473
2026-07-21	50.650	53.340	47.830	53.320	53.320	29,626,343
2026-07-20	53.560	54.200	48.290	50.010	50.010	26,648,500
2026-07-17	58.010	58.680	51.720	51.960	51.960	27,749,003

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0580 CNY
2025-07-03	0.0800 CNY
2024-06-13	0.1000 CNY
2023-07-05	0.1350 CNY
2022-07-21	0.0650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.