Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	54.230	54.770	53.030	54.350	53.919	6,088,850
2023-04-25	55.920	56.440	53.560	54.260	53.830	7,695,463
2023-04-24	56.820	58.300	55.530	56.020	55.576	9,757,529
2023-04-21	59.150	59.790	56.950	57.000	56.548	10,750,348
2023-04-20	63.900	63.980	58.400	59.060	58.592	21,510,036
2023-04-19	65.050	65.500	63.880	63.950	63.443	10,923,964
2023-04-18	66.170	66.700	64.300	65.000	64.485	8,582,815
2023-04-17	67.280	67.660	66.110	66.660	66.132	6,870,670
2023-04-14	66.080	67.350	64.430	66.980	66.449	12,000,333
2023-04-13	68.500	69.470	65.310	65.740	65.219	14,013,038
2023-04-12	69.110	70.640	68.500	69.330	68.780	12,599,034
2023-04-11	71.320	71.500	68.500	69.790	69.237	12,684,186
2023-04-10	75.600	75.890	70.220	70.740	70.179	20,493,752
2023-04-07	71.000	75.960	69.630	75.110	74.515	21,198,611
2023-04-06	66.490	72.490	65.200	70.410	69.852	23,561,604
2023-04-04	66.430	68.810	66.000	66.860	66.330	16,148,471
2023-04-03	66.120	67.280	64.870	65.880	65.358	12,745,930
2023-03-31	66.620	69.440	65.040	65.460	64.941	12,599,111
2023-03-30	65.250	68.490	64.880	66.740	66.211	11,810,761
2023-03-29	64.600	66.850	63.200	65.170	64.653	10,606,267
2023-03-28	66.340	67.340	63.800	64.630	64.118	14,784,600
2023-03-27	70.700	72.630	66.670	67.260	66.727	16,754,877
2023-03-24	72.580	73.410	70.550	71.000	70.437	14,749,701
2023-03-23	64.480	73.660	63.510	72.980	72.401	21,684,019
2023-03-22	68.920	68.970	64.330	64.600	64.088	15,312,810
2023-03-21	68.400	70.110	67.900	69.410	68.860	4,426,077
2023-03-20	71.450	71.780	68.700	68.900	68.354	7,552,937
2023-03-17	71.270	72.610	69.880	71.310	70.745	5,734,687
2023-03-16	70.000	72.090	69.970	70.650	70.090	5,135,923
2023-03-15	72.560	74.270	70.670	70.770	70.209	7,428,505
2023-03-14	72.000	73.320	70.600	72.760	72.183	8,016,406
2023-03-13	71.500	73.160	70.680	71.670	71.102	9,917,308
2023-03-10	73.000	73.500	70.420	70.420	69.862	11,272,968
2023-03-09	74.480	74.580	73.000	73.750	73.165	7,448,954
2023-03-08	74.180	75.450	73.500	74.160	73.572	7,179,733
2023-03-07	76.240	76.820	74.530	74.870	74.277	7,555,583
2023-03-06	72.360	78.200	72.300	76.990	76.380	12,536,576
2023-03-03	71.570	73.000	71.380	72.650	72.074	6,926,917
2023-03-02	72.170	72.620	70.550	70.630	70.070	4,747,158
2023-03-01	72.440	72.440	71.330	72.170	71.598	5,582,268
2023-02-28	72.530	73.000	70.560	71.970	71.399	9,173,535
2023-02-27	70.840	74.770	70.000	72.580	72.005	15,225,808
2023-02-24	69.480	71.290	68.830	70.260	69.703	8,696,768
2023-02-23	68.300	69.340	67.330	69.010	68.463	5,800,043
2023-02-22	64.880	69.990	64.500	69.100	68.552	13,083,669
2023-02-21	66.000	66.780	64.500	65.810	65.288	5,920,054
2023-02-20	65.200	65.290	63.840	64.370	63.860	7,161,159
2023-02-17	67.250	67.350	64.440	64.900	64.386	8,690,057
2023-02-16	69.600	71.290	67.130	67.600	67.064	8,203,440
2023-02-15	69.030	70.690	67.990	69.850	69.296	7,251,465
2023-02-14	71.170	72.160	68.900	69.310	68.761	8,164,188
2023-02-13	70.960	74.130	70.870	71.650	71.082	8,900,414
2023-02-10	72.580	75.250	70.500	71.500	70.933	10,250,492
2023-02-09	67.260	72.860	67.010	72.830	72.253	8,372,375
2023-02-08	68.540	70.280	67.920	68.290	67.749	4,045,476
2023-02-07	68.990	69.440	67.210	68.000	67.461	3,766,711
2023-02-06	70.000	70.600	68.300	68.930	68.384	3,559,166
2023-02-03	70.350	70.560	68.460	70.140	69.584	5,412,154
2023-02-02	70.000	71.550	69.810	70.530	69.971	6,188,913
2023-02-01	68.010	70.280	68.010	69.690	69.138	5,652,023

← NewerPage 15 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.