Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	42.770	42.860	41.650	42.580	42.347	2,442,384
2023-10-25	42.290	43.260	41.880	42.850	42.616	2,978,511
2023-10-24	41.690	42.480	41.190	41.870	41.641	2,986,339
2023-10-23	42.200	42.590	40.850	41.350	41.124	4,396,228
2023-10-20	43.010	43.500	42.000	42.180	41.949	2,992,633
2023-10-19	42.040	44.240	41.800	43.280	43.043	5,059,006
2023-10-18	43.370	43.450	42.000	42.240	42.009	2,662,970
2023-10-17	43.100	43.430	42.750	43.250	43.014	2,706,033
2023-10-16	44.000	44.000	42.430	42.900	42.665	4,052,782
2023-10-13	45.210	45.340	43.200	44.130	43.889	4,807,535
2023-10-12	45.740	46.460	45.070	45.180	44.933	4,286,781
2023-10-11	47.000	47.450	45.600	45.710	45.460	5,394,500
2023-10-10	47.530	47.960	46.800	47.080	46.823	2,827,151
2023-10-09	47.660	48.880	47.100	47.770	47.509	3,288,405
2023-09-28	46.350	48.030	46.300	47.700	47.439	4,429,082
2023-09-27	45.860	46.720	45.680	45.910	45.659	2,582,238
2023-09-26	46.280	46.600	45.860	45.860	45.609	1,480,993
2023-09-25	46.600	46.600	45.810	46.280	46.027	2,175,473
2023-09-22	45.360	46.990	45.080	46.550	46.295	2,753,753
2023-09-21	45.530	45.790	45.030	45.370	45.122	2,278,006
2023-09-20	46.490	46.800	45.300	45.630	45.381	3,914,495
2023-09-19	48.600	48.600	46.500	46.500	46.246	5,667,172
2023-09-18	48.580	49.150	47.740	48.050	47.787	2,750,610
2023-09-15	49.850	50.180	48.430	48.580	48.314	5,056,462
2023-09-14	50.170	50.390	49.100	49.490	49.219	1,956,842
2023-09-13	50.800	51.200	49.650	50.240	49.965	2,029,636
2023-09-12	52.140	52.310	50.750	50.870	50.592	2,330,270
2023-09-11	52.020	52.650	51.510	52.280	51.994	3,014,834
2023-09-08	50.380	52.800	50.030	52.480	52.193	3,842,182
2023-09-07	52.940	53.200	50.710	50.720	50.443	3,285,125
2023-09-06	51.980	53.130	51.640	52.870	52.581	3,762,587
2023-09-05	52.020	52.880	51.880	52.070	51.785	2,834,549
2023-09-04	52.500	53.130	51.610	52.300	52.014	3,676,367
2023-09-01	53.000	53.000	52.150	52.630	52.342	2,017,608
2023-08-31	54.200	54.200	52.000	52.850	52.561	5,291,402
2023-08-30	55.330	56.140	54.000	54.070	53.774	4,517,800
2023-08-29	51.990	55.300	51.530	54.780	54.480	5,181,778
2023-08-28	53.500	54.450	51.700	52.400	52.113	4,115,460
2023-08-25	50.750	51.500	50.430	50.960	50.681	3,085,671
2023-08-24	50.500	51.380	49.210	51.070	50.791	4,242,172
2023-08-23	50.410	50.410	48.910	49.030	48.762	1,916,933
2023-08-22	50.510	51.140	48.650	50.290	50.015	3,689,145
2023-08-21	51.010	52.090	50.600	50.680	50.403	1,788,145
2023-08-18	52.100	52.890	51.500	51.500	51.218	2,779,510
2023-08-17	49.700	51.500	48.800	51.310	51.029	4,437,966
2023-08-16	50.890	50.890	49.700	49.810	49.538	2,207,384
2023-08-15	52.320	52.320	50.400	50.690	50.413	2,304,100
2023-08-14	52.500	52.800	50.470	51.940	51.656	4,314,861
2023-08-11	53.420	54.080	53.230	53.290	52.999	2,063,871
2023-08-10	52.570	54.060	52.250	53.610	53.317	2,198,103
2023-08-09	52.440	53.140	52.010	52.600	52.312	1,476,731
2023-08-08	52.710	53.190	52.080	52.330	52.044	2,817,564
2023-08-07	53.130	53.810	52.500	52.710	52.422	2,850,722
2023-08-04	54.460	54.650	53.200	53.450	53.158	3,451,001
2023-08-03	55.110	55.790	53.580	53.980	53.685	4,033,533
2023-08-02	56.440	56.440	54.880	55.570	55.266	3,316,400
2023-08-01	55.650	58.350	55.500	56.440	56.131	5,978,041
2023-07-31	55.240	56.670	54.550	55.530	55.226	4,336,141
2023-07-28	55.150	55.410	53.720	55.240	54.938	2,691,326
2023-07-27	55.420	56.090	54.700	55.040	54.739	3,369,401

← NewerPage 13 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.