Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	58.800	58.800	55.610	56.080	55.635	5,781,743
2022-07-28	59.680	60.750	58.180	58.430	57.967	4,180,624
2022-07-27	58.610	61.170	57.640	59.300	58.830	3,949,145
2022-07-26	61.010	62.590	57.730	58.900	58.433	5,564,536
2022-07-25	62.000	63.880	59.530	60.700	60.219	7,463,282
2022-07-22	61.010	62.580	58.880	59.480	59.009	3,452,640
2022-07-21	60.070	64.500	59.300	61.620	61.132	4,165,344
2022-07-20	61.930	62.600	59.740	59.850	59.311	2,389,140
2022-07-19	59.500	62.770	59.500	61.200	60.649	3,894,946
2022-07-18	62.970	63.370	57.010	60.160	59.618	7,648,324
2022-07-15	64.040	64.880	62.230	63.280	62.710	3,929,646
2022-07-14	62.900	66.900	62.020	64.420	63.840	3,258,523
2022-07-13	63.630	65.370	61.680	62.680	62.116	3,413,135
2022-07-12	64.290	68.000	63.490	64.020	63.444	7,604,999
2022-07-11	61.380	65.550	60.550	64.660	64.078	5,512,626
2022-07-08	63.290	63.850	61.380	62.180	61.620	3,580,462
2022-07-07	65.810	66.000	62.680	62.990	62.423	4,156,249
2022-07-06	62.150	67.400	60.280	65.650	65.059	6,043,490
2022-07-05	63.920	64.320	61.100	62.000	61.442	3,473,727
2022-07-04	62.510	64.160	60.580	63.970	63.394	4,083,775
2022-07-01	64.660	65.420	61.910	63.290	62.720	5,363,420
2022-06-30	63.590	66.800	63.590	65.190	64.603	4,759,726
2022-06-29	64.790	68.620	64.000	64.740	64.157	7,946,703
2022-06-28	63.500	66.380	62.900	65.350	64.762	5,220,582
2022-06-27	62.070	64.400	60.090	62.990	62.423	7,416,502
2022-06-24	62.100	63.600	61.000	62.220	61.660	7,986,566
2022-06-23	57.300	62.390	57.300	61.400	60.847	9,942,144
2022-06-22	53.930	58.170	53.280	56.950	56.437	10,684,735
2022-06-21	51.410	54.540	50.800	53.930	53.444	7,387,090
2022-06-20	52.220	52.520	50.210	51.470	51.007	4,305,049
2022-06-17	51.090	53.020	50.600	51.500	51.036	3,866,361
2022-06-16	50.970	53.100	50.410	51.450	50.987	3,763,313
2022-06-15	51.000	52.730	50.710	50.710	50.253	4,294,514
2022-06-14	53.200	53.200	49.250	51.200	50.739	6,794,765
2022-06-13	54.190	55.600	52.970	53.750	53.266	4,777,988
2022-06-10	53.160	55.430	52.850	55.050	54.554	6,616,900
2022-06-09	56.650	57.030	53.250	53.950	53.464	5,185,314
2022-06-08	57.000	58.210	55.400	57.170	56.655	4,699,160
2022-06-07	57.440	58.450	55.460	57.200	56.685	5,552,803
2022-06-06	53.200	58.460	53.000	57.220	56.705	9,961,467
2022-06-02	50.200	52.750	49.780	52.460	51.988	5,771,304
2022-06-01	50.770	52.660	49.920	50.350	49.897	4,185,506
2022-05-31	50.840	51.660	48.500	51.290	50.828	4,634,846
2022-05-30	50.350	51.400	49.280	50.970	50.511	3,143,591
2022-05-27	51.500	52.160	49.660	50.250	49.798	3,958,221
2022-05-26	52.650	53.350	50.850	51.200	50.739	4,170,706
2022-05-25	52.520	53.500	51.700	52.580	52.107	3,377,193
2022-05-24	55.540	55.800	52.200	52.890	52.414	4,784,678
2022-05-23	54.590	56.950	53.580	55.990	55.486	4,439,955
2022-05-20	52.160	54.600	51.380	54.360	53.871	5,915,715
2022-05-19	52.000	52.970	50.930	52.160	51.690	4,578,846
2022-05-18	53.990	54.450	51.470	52.400	51.928	4,323,129
2022-05-17	50.950	55.000	50.560	54.000	53.514	5,448,867
2022-05-16	54.020	54.850	49.990	51.020	50.561	4,950,816
2022-05-13	52.380	54.100	51.800	53.520	53.038	3,895,096
2022-05-12	50.770	53.950	49.190	52.200	51.730	6,391,027
2022-05-11	54.620	56.310	51.500	51.670	51.205	8,400,001
2022-05-10	53.130	56.330	53.130	54.620	54.128	3,987,795
2022-05-09	56.050	57.270	54.140	54.420	53.930	3,429,946
2022-05-06	56.670	58.500	55.400	57.000	56.487	2,773,516

← NewerPage 18 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.