Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	56.080	56.400	54.600	55.040	54.739	2,770,237
2023-07-25	56.200	56.500	55.130	56.200	55.893	2,536,440
2023-07-24	55.350	56.150	54.870	55.350	55.047	3,301,244
2023-07-21	56.450	56.900	55.400	55.800	55.495	3,174,765
2023-07-20	58.580	58.800	55.730	56.290	55.982	4,439,459
2023-07-19	57.000	58.570	56.600	58.430	58.111	5,345,316
2023-07-18	57.550	57.990	56.830	57.210	56.897	4,677,426
2023-07-17	58.740	58.840	57.070	57.500	57.186	5,023,937
2023-07-14	58.180	60.380	58.020	58.590	58.270	5,936,726
2023-07-13	57.960	59.220	57.650	58.160	57.842	4,291,749
2023-07-12	59.260	59.950	57.300	57.600	57.285	5,711,904
2023-07-11	57.690	60.350	57.350	59.230	58.906	9,122,072
2023-07-10	56.490	58.250	56.440	57.350	57.036	6,483,673
2023-07-07	55.870	56.770	55.250	56.080	55.773	4,136,072
2023-07-06	56.310	57.180	56.000	56.380	56.072	4,832,906
2023-07-05	55.920	58.770	55.580	56.600	56.291	10,140,706
2023-07-04	54.050	56.850	54.000	55.810	55.368	9,173,146
2023-07-03	50.190	55.200	50.190	54.600	54.167	11,651,365
2023-06-30	48.800	51.040	48.550	50.100	49.703	5,122,383
2023-06-29	48.750	50.370	48.550	48.910	48.522	4,510,025
2023-06-28	51.750	52.140	47.790	48.560	48.175	9,600,167
2023-06-27	53.010	53.720	51.430	51.480	51.072	4,664,799
2023-06-26	53.280	53.740	51.890	53.060	52.639	4,428,851
2023-06-21	56.370	56.370	53.760	53.850	53.423	5,273,585
2023-06-20	55.800	57.490	54.890	56.440	55.993	6,529,680
2023-06-19	56.380	57.000	55.780	55.850	55.407	3,440,087
2023-06-16	55.750	57.390	55.600	56.500	56.052	4,885,409
2023-06-15	55.800	56.400	55.140	55.900	55.457	3,728,764
2023-06-14	54.780	56.690	54.300	55.600	55.159	5,935,309
2023-06-13	53.750	54.800	52.700	54.350	53.919	4,135,569
2023-06-12	53.800	54.270	53.200	53.340	52.917	3,554,442
2023-06-09	52.880	53.970	52.380	53.970	53.542	4,854,388
2023-06-08	54.090	54.500	52.860	52.870	52.451	4,145,277
2023-06-07	54.080	54.890	53.470	54.380	53.949	2,655,424
2023-06-06	56.180	56.180	53.890	54.130	53.701	4,531,098
2023-06-05	57.000	57.940	56.100	56.210	55.764	3,271,614
2023-06-02	56.300	57.740	56.220	57.200	56.747	2,948,913
2023-06-01	57.080	57.080	55.850	56.300	55.854	3,635,352
2023-05-31	57.500	58.000	56.930	57.080	56.628	3,158,887
2023-05-30	56.390	57.910	55.800	57.650	57.193	4,163,769
2023-05-29	57.090	58.130	56.710	56.780	56.330	4,978,426
2023-05-26	56.000	57.740	55.210	57.130	56.677	5,490,931
2023-05-25	54.500	55.840	54.130	55.710	55.268	4,940,876
2023-05-24	54.010	54.850	53.000	54.130	53.701	5,228,112
2023-05-23	54.500	55.930	54.300	54.500	54.068	4,182,412
2023-05-22	55.550	55.790	54.460	54.640	54.207	2,651,230
2023-05-19	54.110	55.550	54.100	55.240	54.802	4,275,790
2023-05-18	56.080	56.080	53.960	54.280	53.850	4,657,478
2023-05-17	54.500	55.760	54.020	55.670	55.229	5,241,715
2023-05-16	53.650	54.590	53.180	54.300	53.870	3,920,936
2023-05-15	52.310	53.680	51.810	53.660	53.235	3,594,380
2023-05-12	52.000	53.370	51.880	52.000	51.588	4,466,638
2023-05-11	51.920	52.410	51.500	51.940	51.528	3,500,201
2023-05-10	51.950	51.950	50.930	51.450	51.042	3,669,937
2023-05-09	52.500	52.660	51.370	51.600	51.191	5,357,830
2023-05-08	53.060	53.430	51.760	52.200	51.786	6,079,213
2023-05-05	53.580	54.240	52.750	53.050	52.629	4,264,576
2023-05-04	54.770	55.500	53.440	53.600	53.175	5,787,015
2023-04-28	55.000	55.960	53.910	55.150	54.713	6,809,254
2023-04-27	54.360	55.970	54.110	55.670	55.229	6,176,796

← NewerPage 14 of 21 · 1,212 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.