Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	30.500	31.940	30.470	31.680	31.507	7,899,094
2024-04-23	30.870	31.460	30.320	30.360	30.194	4,912,220
2024-04-22	29.660	31.150	28.900	31.020	30.850	7,464,748
2024-04-19	30.710	30.770	30.020	30.060	29.896	4,982,377
2024-04-18	31.310	31.570	30.550	30.960	30.791	7,024,417
2024-04-17	28.800	31.490	28.750	31.320	31.149	11,730,363
2024-04-16	29.850	30.100	28.260	28.310	28.155	6,076,983
2024-04-15	28.800	30.910	28.670	30.000	29.836	10,889,219
2024-04-12	29.230	29.550	28.610	28.670	28.513	4,767,491
2024-04-11	29.260	29.850	29.120	29.220	29.060	4,343,969
2024-04-10	30.300	30.310	29.060	29.260	29.100	5,041,203
2024-04-09	29.510	30.450	29.480	30.290	30.124	4,193,704
2024-04-08	30.900	30.900	29.660	29.690	29.528	4,877,615
2024-04-03	31.130	31.570	30.110	30.700	30.532	6,256,227
2024-04-02	32.000	32.000	30.870	31.130	30.960	5,993,487
2024-04-01	32.000	32.170	31.510	31.990	31.815	6,534,650
2024-03-29	31.110	31.630	30.680	31.630	31.457	3,416,270
2024-03-28	30.370	32.340	30.290	31.500	31.328	9,497,496
2024-03-27	31.910	32.250	30.160	30.340	30.174	8,071,909
2024-03-26	32.970	33.510	31.750	31.930	31.755	8,920,055
2024-03-25	34.650	35.290	33.050	33.150	32.969	12,770,644
2024-03-22	36.610	37.200	35.080	35.190	34.998	11,070,872
2024-03-21	37.200	37.900	36.200	36.750	36.549	10,655,834
2024-03-20	37.020	37.270	36.200	36.860	36.658	7,204,334
2024-03-19	37.590	38.050	37.020	37.020	36.818	9,259,480
2024-03-18	36.490	37.860	35.880	37.770	37.563	14,156,134
2024-03-15	36.000	36.390	35.360	36.160	35.962	7,264,314
2024-03-14	36.480	36.850	35.320	35.860	35.664	9,907,605
2024-03-13	37.200	38.140	36.710	36.770	36.569	11,582,674
2024-03-12	37.400	38.460	36.620	37.220	37.017	15,417,438
2024-03-11	35.610	37.700	35.200	37.330	37.126	15,175,658
2024-03-08	35.060	36.590	34.800	36.420	36.221	12,874,852
2024-03-07	36.370	37.100	34.900	35.050	34.858	12,581,941
2024-03-06	36.010	37.200	35.820	36.370	36.171	12,288,325
2024-03-05	37.100	37.720	36.010	36.500	36.300	18,053,361
2024-03-04	38.000	38.280	36.660	37.930	37.723	22,855,289
2024-03-01	37.180	39.320	36.550	38.500	38.290	31,709,641
2024-02-29	31.840	37.960	31.780	37.130	36.927	33,963,177
2024-02-28	34.190	35.070	31.840	31.840	31.666	20,671,228
2024-02-27	30.000	35.300	29.680	34.700	34.510	24,211,054
2024-02-26	30.840	30.950	29.360	30.200	30.035	13,517,627
2024-02-23	30.540	31.200	30.000	31.100	30.930	9,355,854
2024-02-22	29.900	30.750	29.710	30.410	30.244	7,047,116
2024-02-21	29.600	30.700	29.100	29.800	29.637	8,406,476
2024-02-20	29.720	29.990	28.730	29.760	29.597	6,455,731
2024-02-19	30.560	30.880	29.320	29.960	29.796	10,954,661
2024-02-08	28.330	30.800	28.330	29.770	29.607	11,362,985
2024-02-07	26.580	28.780	26.490	28.290	28.135	13,495,957
2024-02-06	24.250	26.480	23.640	26.400	26.256	9,739,753
2024-02-05	25.300	25.640	23.180	24.360	24.227	10,179,939
2024-02-02	27.000	27.350	24.620	25.400	25.261	7,056,592
2024-02-01	26.950	27.780	26.060	26.810	26.663	7,778,850
2024-01-31	28.100	29.120	27.000	27.160	27.012	7,717,507
2024-01-30	29.540	29.540	28.010	28.040	27.887	5,374,962
2024-01-29	30.700	31.100	29.190	29.330	29.170	4,959,588
2024-01-26	31.080	31.250	30.180	30.250	30.085	5,422,205
2024-01-25	30.130	31.380	29.850	31.310	31.139	5,930,579
2024-01-24	30.650	30.800	28.920	30.170	30.005	7,655,011
2024-01-23	29.460	31.120	29.460	30.600	30.433	6,133,188
2024-01-22	31.470	31.470	29.420	29.580	29.418	6,549,654

← NewerPage 11 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.