Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	55.100	59.880	54.810	57.900	57.379	4,348,097
2022-04-29	54.540	56.430	52.900	55.540	55.040	3,795,614
2022-04-28	56.300	56.990	52.660	54.000	53.514	5,185,516
2022-04-27	51.570	58.980	50.660	57.280	56.764	4,894,659
2022-04-26	50.420	54.590	49.570	52.590	52.116	4,499,093
2022-04-25	51.780	52.950	50.250	50.400	49.946	3,216,367
2022-04-22	52.800	54.440	51.000	53.230	52.751	3,781,100
2022-04-21	54.110	55.930	53.020	53.600	53.117	3,549,156
2022-04-20	55.660	58.600	54.000	54.620	54.128	6,582,449
2022-04-19	53.000	56.380	52.000	56.270	55.763	5,406,476
2022-04-18	48.580	54.880	48.050	54.020	53.534	5,421,844
2022-04-15	48.100	50.780	47.300	48.750	48.311	2,621,285
2022-04-14	49.420	50.490	47.190	49.210	48.767	3,824,327
2022-04-13	51.210	51.470	48.800	48.800	48.361	2,455,565
2022-04-12	48.400	51.890	47.900	51.210	50.749	4,850,443
2022-04-11	49.800	50.350	47.920	48.650	48.212	3,106,672
2022-04-08	50.400	51.990	49.450	51.010	50.551	4,364,193
2022-04-07	51.390	51.870	50.000	50.100	49.649	3,671,194
2022-04-06	52.800	53.330	49.910	52.020	51.552	8,924,688
2022-04-01	48.200	54.190	48.200	52.800	52.325	14,997,320
2022-03-31	44.780	47.600	44.430	45.160	44.753	3,939,928
2022-03-30	42.500	45.290	42.500	45.060	44.654	3,013,530
2022-03-29	45.000	45.190	42.340	42.420	42.038	3,024,625
2022-03-28	44.800	45.380	42.980	45.120	44.714	2,961,793
2022-03-25	45.350	46.200	44.100	44.790	44.387	2,554,039
2022-03-24	46.050	46.580	45.220	45.360	44.952	2,289,744
2022-03-23	46.820	46.830	45.110	46.300	45.883	2,986,625
2022-03-22	46.820	47.500	45.830	46.610	46.190	2,905,201
2022-03-21	45.010	47.480	43.780	46.900	46.478	6,019,320
2022-03-18	44.000	45.400	43.120	45.020	44.615	3,468,934
2022-03-17	45.580	47.600	44.360	44.770	44.367	5,398,750
2022-03-16	45.000	45.910	41.900	45.580	45.170	7,176,772
2022-03-15	44.940	46.880	43.520	45.000	44.595	6,139,465
2022-03-14	45.420	47.780	43.880	45.210	44.803	5,974,787
2022-03-11	43.210	45.520	43.050	45.420	45.011	4,760,453
2022-03-10	45.000	45.490	43.850	44.100	43.703	6,360,328
2022-03-09	41.840	43.560	40.800	43.490	43.098	6,671,941
2022-03-08	41.500	42.990	41.070	41.700	41.325	6,249,832
2022-03-07	41.330	42.490	41.300	41.630	41.255	2,653,589
2022-03-04	41.870	43.210	41.460	42.030	41.652	3,112,171
2022-03-03	43.190	43.600	41.910	42.410	42.028	3,905,856
2022-03-02	42.550	44.010	41.880	43.400	43.009	4,703,269
2022-03-01	40.670	43.090	40.660	43.000	42.613	6,652,532
2022-02-28	40.020	41.480	39.780	40.750	40.383	4,110,946
2022-02-25	40.590	41.270	39.710	40.000	39.640	6,246,277
2022-02-24	38.900	40.350	38.510	39.390	39.035	7,115,570
2022-02-23	37.360	39.640	37.360	38.930	38.579	6,612,324
2022-02-22	37.240	37.970	36.340	37.290	36.954	2,399,390
2022-02-21	37.790	37.940	37.150	37.560	37.222	1,695,727
2022-02-18	37.490	37.590	36.850	37.560	37.222	2,643,553
2022-02-17	37.800	38.650	37.500	37.690	37.351	2,650,155
2022-02-16	38.760	38.770	37.810	38.210	37.866	2,075,475
2022-02-15	36.080	38.000	36.070	37.990	37.648	3,364,372
2022-02-14	35.680	37.000	35.000	36.330	36.003	1,952,187
2022-02-11	37.500	37.830	35.990	36.100	35.775	3,537,729
2022-02-10	38.550	39.140	37.210	37.530	37.192	3,394,011
2022-02-09	38.740	38.950	37.300	38.290	37.945	3,378,407
2022-02-08	37.480	39.280	37.110	38.690	38.342	4,581,882
2022-02-07	39.450	39.450	36.910	37.480	37.143	5,971,722
2022-01-28	40.110	40.770	38.490	39.220	38.867	2,587,443

← NewerPage 19 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.