Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	32.900	32.980	31.500	31.510	31.430	7,775,578
2024-07-22	33.500	33.920	32.930	33.100	33.016	9,542,413
2024-07-19	32.020	33.540	31.560	33.500	33.415	13,086,753
2024-07-18	31.890	32.380	30.810	31.760	31.680	9,408,728
2024-07-17	32.820	33.120	32.210	32.210	32.129	5,991,657
2024-07-16	31.660	33.100	31.320	32.910	32.827	9,298,689
2024-07-15	31.850	32.540	31.750	31.850	31.769	5,433,077
2024-07-12	31.800	32.480	31.480	32.100	32.019	5,465,625
2024-07-11	32.100	32.600	31.650	32.140	32.059	6,778,252
2024-07-10	31.400	31.850	31.270	31.550	31.470	5,031,339
2024-07-09	30.320	31.920	30.200	31.600	31.520	9,482,037
2024-07-08	29.680	31.380	29.510	30.450	30.373	10,263,944
2024-07-05	29.510	29.510	29.510	29.510	29.435	0
2024-07-04	30.370	30.550	29.450	29.510	29.435	5,282,683
2024-07-03	30.190	30.870	29.400	30.340	30.263	6,601,126
2024-07-02	30.910	30.980	29.990	30.180	30.104	5,925,124
2024-07-01	31.470	31.560	30.060	30.910	30.832	7,465,218
2024-06-28	29.850	32.770	29.750	31.380	31.301	13,120,162
2024-06-27	30.440	30.660	29.830	29.830	29.755	5,872,956
2024-06-26	29.610	30.710	29.050	30.630	30.553	8,290,373
2024-06-25	31.580	31.750	29.330	29.530	29.455	11,374,549
2024-06-24	33.330	33.750	31.380	31.540	31.460	9,604,576
2024-06-21	32.900	33.680	32.170	33.400	33.315	9,053,579
2024-06-20	32.830	34.600	32.790	33.370	33.286	14,364,354
2024-06-19	33.780	33.980	32.580	32.890	32.807	10,767,424
2024-06-18	34.340	34.340	33.500	33.780	33.695	8,487,390
2024-06-17	33.100	34.650	33.010	34.180	34.094	12,010,711
2024-06-14	34.000	34.600	33.140	33.140	33.056	17,460,410
2024-06-13	33.740	35.220	33.580	34.110	34.024	13,686,543
2024-06-12	33.520	34.030	33.330	33.960	33.774	10,430,292
2024-06-11	31.750	33.880	31.540	33.810	33.625	13,322,526
2024-06-07	32.680	32.900	31.450	31.700	31.527	8,806,164
2024-06-06	32.990	33.410	32.050	32.600	32.422	10,050,824
2024-06-05	32.700	33.640	32.430	32.780	32.601	9,665,201
2024-06-04	32.410	32.870	32.040	32.620	32.442	8,508,900
2024-06-03	31.400	33.090	31.260	32.640	32.462	16,682,113
2024-05-31	31.090	31.420	30.620	31.200	31.029	8,682,949
2024-05-30	29.260	31.480	28.760	31.130	30.960	13,514,632
2024-05-29	29.240	29.750	29.110	29.370	29.209	5,179,008
2024-05-28	29.080	30.490	28.720	29.420	29.259	11,174,169
2024-05-27	28.410	28.860	27.100	28.860	28.702	11,317,733
2024-05-24	29.430	29.760	28.580	28.660	28.503	4,614,701
2024-05-23	30.050	30.200	29.400	29.430	29.269	4,485,516
2024-05-22	30.480	30.520	29.660	30.190	30.025	5,799,467
2024-05-21	31.580	31.590	30.220	30.320	30.154	6,386,724
2024-05-20	31.250	32.000	31.010	31.570	31.397	4,716,014
2024-05-17	30.590	31.320	30.400	31.270	31.099	4,368,466
2024-05-16	30.700	31.300	30.590	30.770	30.602	4,449,242
2024-05-15	31.180	31.390	30.580	30.620	30.453	3,782,851
2024-05-14	31.780	32.100	31.180	31.310	31.139	3,808,996
2024-05-13	32.390	32.580	31.480	31.560	31.387	5,306,712
2024-05-10	33.200	33.370	32.570	32.700	32.521	4,592,134
2024-05-09	32.640	33.500	32.470	33.260	33.078	6,653,367
2024-05-08	32.980	33.590	32.410	32.430	32.253	5,325,317
2024-05-07	32.920	33.700	32.520	33.030	32.849	6,917,361
2024-05-06	33.040	33.820	32.920	32.990	32.810	7,757,289
2024-04-30	33.020	33.200	32.300	32.350	32.173	6,634,140
2024-04-29	31.480	32.810	31.430	32.420	32.243	8,373,120
2024-04-26	31.010	31.750	30.920	31.480	31.308	8,227,475
2024-04-25	31.140	32.180	31.000	31.220	31.049	6,307,216

← NewerPage 10 of 21 · 1,215 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.