Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	95.510	97.600	93.000	93.830	93.086	4,451,205
2022-10-28	95.300	99.850	94.400	94.760	94.009	3,471,166
2022-10-27	97.590	97.590	92.000	95.870	95.110	4,912,333
2022-10-26	95.370	99.540	92.030	97.630	96.856	4,166,153
2022-10-25	95.490	100.00	93.690	95.100	94.346	3,904,698
2022-10-24	90.000	98.990	88.630	98.000	97.223	5,654,515
2022-10-21	84.990	88.880	83.410	88.050	87.352	4,438,384
2022-10-20	84.220	88.000	81.690	85.150	84.475	3,634,044
2022-10-19	84.450	85.520	82.500	83.750	83.086	2,623,097
2022-10-18	79.280	86.390	79.280	84.250	83.582	5,946,331
2022-10-17	80.200	84.780	77.820	79.010	78.384	4,872,099
2022-10-14	80.310	81.560	78.900	81.300	80.656	4,069,993
2022-10-13	74.060	81.250	74.060	79.850	79.217	5,377,450
2022-10-12	70.400	76.180	69.180	75.510	74.911	5,680,835
2022-10-11	70.600	72.900	69.220	70.020	69.465	4,693,390
2022-10-10	75.260	75.260	66.800	70.850	70.288	8,021,272
2022-09-30	76.680	76.800	73.000	75.260	74.663	3,612,869
2022-09-29	77.580	78.180	76.010	76.240	75.636	3,237,315
2022-09-28	79.920	80.000	76.000	76.180	75.576	3,807,935
2022-09-27	76.850	81.580	76.050	79.990	79.356	4,876,624
2022-09-26	76.200	78.500	75.500	76.850	76.241	3,682,108
2022-09-23	79.590	82.930	76.210	76.210	75.606	3,515,321
2022-09-22	76.240	81.780	76.000	80.070	79.435	5,386,632
2022-09-21	79.760	80.340	75.060	76.650	76.042	5,419,827
2022-09-20	79.250	80.780	77.880	79.560	78.929	3,198,954
2022-09-19	78.880	84.200	77.500	79.640	79.009	6,921,477
2022-09-16	77.510	80.850	77.030	80.850	80.209	6,587,765
2022-09-15	80.900	82.880	76.760	78.450	77.828	8,039,478
2022-09-14	78.730	84.980	78.300	81.340	80.695	4,997,240
2022-09-13	75.190	80.700	74.830	80.120	79.485	6,585,701
2022-09-09	78.320	78.320	74.080	75.200	74.604	5,845,038
2022-09-08	71.130	79.490	71.130	78.320	77.699	10,230,523
2022-09-07	73.590	74.760	71.170	71.860	71.290	5,190,580
2022-09-06	72.660	73.970	71.700	73.150	72.570	2,945,975
2022-09-05	73.000	75.090	72.000	72.750	72.173	4,888,869
2022-09-02	70.730	76.000	69.500	74.080	73.493	8,363,826
2022-09-01	71.660	73.460	70.960	71.500	70.933	6,394,029
2022-08-31	69.450	71.090	66.300	70.000	69.445	5,932,328
2022-08-30	73.100	73.100	69.330	70.140	69.584	4,762,227
2022-08-29	68.510	73.750	68.510	73.240	72.659	6,009,071
2022-08-26	69.690	73.000	69.210	69.610	69.058	5,474,099
2022-08-25	72.900	73.150	68.680	69.470	68.919	6,353,672
2022-08-24	73.980	74.220	71.190	73.000	72.421	6,142,540
2022-08-23	68.500	76.750	68.020	74.300	73.711	9,294,225
2022-08-22	66.840	69.150	65.240	68.460	67.917	7,266,523
2022-08-19	68.100	70.000	65.780	66.400	65.874	6,293,628
2022-08-18	62.480	69.190	61.420	68.630	68.086	10,598,912
2022-08-17	62.360	63.300	60.210	62.480	61.985	4,594,416
2022-08-16	61.870	64.440	61.730	61.950	61.459	5,746,161
2022-08-15	64.430	65.680	63.000	64.160	63.651	4,634,726
2022-08-12	67.000	67.400	64.870	64.910	64.395	4,892,903
2022-08-11	64.230	68.000	63.610	66.680	66.151	8,401,392
2022-08-10	61.000	64.880	61.000	64.280	63.770	8,910,706
2022-08-09	61.600	61.980	59.200	60.960	60.477	8,106,910
2022-08-08	63.500	63.600	59.890	62.310	61.816	11,638,309
2022-08-05	61.650	63.500	60.690	63.280	62.778	12,897,861
2022-08-04	62.340	64.250	59.950	60.900	60.417	8,018,884
2022-08-03	60.350	63.850	59.000	62.800	62.302	6,654,215
2022-08-02	57.160	61.600	57.160	60.360	59.882	5,292,845
2022-08-01	55.510	58.530	54.080	57.990	57.530	4,833,394

← NewerPage 17 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.