Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	32.110	32.420	31.380	31.380	31.208	3,979,724
2024-01-18	31.910	32.300	31.000	32.210	32.034	5,920,161
2024-01-17	33.300	33.400	31.910	31.910	31.736	3,862,760
2024-01-16	33.690	33.790	32.670	33.250	33.068	4,707,467
2024-01-15	33.740	33.740	33.740	33.740	33.556	0
2024-01-12	34.350	34.480	33.740	33.740	33.556	4,226,845
2024-01-11	33.690	34.600	33.510	34.280	34.093	5,785,001
2024-01-10	33.490	34.100	32.690	33.550	33.367	5,371,502
2024-01-09	34.100	34.610	33.010	33.420	33.237	8,639,458
2024-01-08	35.580	35.600	33.860	33.940	33.754	7,488,089
2024-01-05	36.480	36.780	35.400	35.670	35.475	4,992,866
2024-01-04	37.350	37.500	36.410	36.660	36.460	4,797,840
2024-01-03	37.570	38.500	37.190	37.380	37.176	5,889,158
2024-01-02	38.900	39.130	37.580	37.600	37.394	5,680,687
2023-12-29	38.120	38.870	38.000	38.630	38.419	6,486,907
2023-12-28	37.100	38.640	36.900	38.110	37.902	8,609,495
2023-12-27	37.000	37.460	36.900	37.290	37.086	3,622,217
2023-12-26	38.210	38.210	36.510	37.140	36.937	4,669,912
2023-12-25	37.550	38.620	37.550	38.100	37.892	4,610,987
2023-12-22	38.470	38.590	37.150	37.560	37.355	5,047,014
2023-12-21	37.050	38.380	37.000	37.790	37.583	5,506,406
2023-12-20	39.000	39.170	37.120	37.150	36.947	7,353,438
2023-12-19	39.760	40.190	38.500	38.990	38.777	6,898,073
2023-12-18	41.200	41.300	39.760	39.870	39.652	4,433,402
2023-12-15	42.120	42.530	41.200	41.280	41.054	3,647,513
2023-12-14	41.890	42.830	41.890	42.010	41.780	3,353,083
2023-12-13	42.610	43.270	41.800	41.800	41.571	4,083,285
2023-12-12	43.210	43.680	42.380	42.530	42.297	5,089,445
2023-12-11	42.380	43.370	41.730	43.240	43.004	7,934,668
2023-12-08	41.210	42.690	40.940	42.400	42.168	11,818,663
2023-12-07	41.490	42.090	40.880	41.090	40.865	7,227,395
2023-12-06	42.610	42.940	41.300	41.500	41.273	6,518,617
2023-12-05	44.410	44.590	42.610	42.620	42.387	5,279,870
2023-12-04	44.720	45.200	44.000	44.560	44.316	3,618,281
2023-12-01	44.780	44.940	44.030	44.610	44.366	4,113,827
2023-11-30	45.580	45.810	44.510	44.750	44.505	4,484,841
2023-11-29	46.460	46.940	45.570	45.580	45.331	3,916,158
2023-11-28	46.900	47.160	46.140	46.610	46.355	3,125,438
2023-11-27	46.030	47.250	45.550	46.750	46.494	3,812,807
2023-11-24	46.850	47.110	46.130	46.200	45.947	2,657,204
2023-11-23	46.410	47.070	46.030	46.900	46.644	2,827,758
2023-11-22	47.700	47.980	46.160	46.160	45.908	3,843,433
2023-11-21	49.000	49.170	47.760	47.880	47.618	3,335,042
2023-11-20	48.870	49.600	48.220	49.050	48.782	3,195,763
2023-11-17	48.800	49.380	48.360	48.510	48.245	3,330,082
2023-11-16	49.820	50.290	48.750	48.770	48.503	3,897,896
2023-11-15	51.470	51.750	49.820	50.090	49.816	5,247,039
2023-11-14	50.490	52.400	50.020	51.200	50.920	5,997,676
2023-11-13	48.970	50.780	48.690	50.360	50.085	5,126,668
2023-11-10	48.600	49.500	48.330	48.930	48.662	4,001,507
2023-11-09	49.810	50.110	48.300	48.700	48.434	4,500,027
2023-11-08	49.900	50.480	49.410	49.770	49.498	4,610,558
2023-11-07	50.290	50.350	49.300	50.090	49.816	3,904,077
2023-11-06	48.100	51.260	47.580	50.190	49.916	10,821,428
2023-11-03	45.000	47.800	44.740	47.470	47.210	7,177,691
2023-11-02	46.860	47.010	44.790	44.810	44.565	5,033,720
2023-11-01	47.870	48.100	46.580	46.900	46.644	5,704,676
2023-10-31	45.500	50.500	44.600	48.400	48.135	10,579,072
2023-10-30	43.570	46.160	42.880	45.990	45.739	8,133,805
2023-10-27	42.620	43.640	41.900	43.090	42.854	3,361,438

← NewerPage 12 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.