Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	59.500	64.390	57.920	58.700	58.700	25,025,963
2026-07-15	64.850	65.500	60.320	61.020	61.020	20,775,275
2026-07-14	66.470	67.270	61.120	63.830	63.830	29,316,048
2026-07-13	73.950	75.740	66.300	66.900	66.900	34,911,204
2026-07-10	71.480	80.830	69.910	74.000	74.000	55,364,836
2026-07-09	70.500	72.350	68.270	72.350	72.350	32,997,472
2026-07-08	70.000	73.770	68.520	68.700	68.700	47,869,956
2026-07-07	66.900	69.680	65.510	66.500	66.500	18,179,138
2026-07-06	68.720	69.500	64.800	66.900	66.900	19,982,575
2026-07-03	65.390	71.420	63.630	68.720	68.659	29,129,671
2026-07-02	68.000	69.950	65.020	65.400	65.342	28,753,858
2026-07-01	71.460	73.720	69.370	70.140	70.078	34,002,660
2026-06-30	69.000	71.530	66.980	71.290	71.227	31,620,993
2026-06-29	64.000	68.170	62.060	68.040	67.980	37,960,013
2026-06-26	62.980	66.490	62.000	64.300	64.243	34,650,165
2026-06-25	61.490	64.460	59.510	63.830	63.773	30,351,944
2026-06-24	58.000	61.680	57.150	60.810	60.756	22,180,379
2026-06-23	58.620	61.050	57.840	58.270	58.218	18,694,701
2026-06-22	60.890	60.980	56.800	59.320	59.267	23,342,146
2026-06-18	59.360	62.680	58.880	60.000	59.947	29,924,485
2026-06-17	55.790	59.190	55.260	59.010	58.958	18,903,873
2026-06-16	55.550	56.590	55.140	56.210	56.160	12,912,524
2026-06-15	54.000	55.490	53.350	55.300	55.251	15,075,696
2026-06-12	54.600	55.270	52.800	53.070	53.023	15,826,202
2026-06-11	54.000	54.500	52.610	53.310	53.263	12,258,258
2026-06-10	53.400	54.790	52.320	54.020	53.972	14,569,380
2026-06-09	53.860	54.630	52.650	54.110	54.062	14,243,484
2026-06-08	53.670	54.220	51.200	52.450	52.404	20,200,585
2026-06-05	56.640	57.480	54.910	55.630	55.581	16,799,747
2026-06-04	56.800	58.770	56.380	57.310	57.259	13,623,093
2026-06-03	57.500	59.880	56.700	57.740	57.689	20,258,802
2026-06-02	59.910	60.000	56.920	57.410	57.359	21,539,201
2026-06-01	60.830	63.980	58.780	59.470	59.417	25,305,132
2026-05-29	68.420	68.500	60.010	60.410	60.356	32,205,584
2026-05-28	67.880	68.470	65.370	67.840	67.780	21,786,968
2026-05-27	68.480	72.670	68.030	68.590	68.529	29,484,742
2026-05-26	71.560	71.570	66.100	67.850	67.790	20,974,251
2026-05-25	67.300	71.980	66.000	70.890	70.827	25,234,993
2026-05-22	65.890	67.990	65.350	67.420	67.360	20,776,107
2026-05-21	73.340	74.400	65.180	65.550	65.492	31,860,580
2026-05-20	70.890	72.900	70.190	71.910	71.846	22,166,915
2026-05-19	70.350	71.190	67.850	70.990	70.927	19,030,611
2026-05-18	68.350	72.340	67.800	70.770	70.707	20,811,423
2026-05-15	72.400	73.090	68.050	69.100	69.039	25,201,801
2026-05-14	75.790	75.960	70.550	71.660	71.596	22,654,295
2026-05-13	72.300	75.390	70.880	74.310	74.244	23,198,993
2026-05-12	76.000	76.270	72.270	73.610	73.545	17,964,403
2026-05-11	73.110	76.670	72.680	74.730	74.664	25,874,017
2026-05-08	72.410	72.920	71.050	71.680	71.616	18,816,247
2026-05-07	73.260	74.500	72.240	73.340	73.275	16,570,778
2026-05-06	70.000	74.800	69.180	72.250	72.186	27,005,827
2026-04-30	70.530	71.530	65.700	68.070	68.010	32,219,493
2026-04-29	70.500	70.510	68.150	69.710	69.648	10,683,072
2026-04-28	72.010	73.800	69.910	70.450	70.388	12,316,100
2026-04-27	74.200	74.880	70.860	72.180	72.116	11,178,728
2026-04-24	75.340	76.170	71.870	73.060	72.995	13,990,988
2026-04-23	76.480	77.530	74.190	75.080	75.013	9,691,018
2026-04-22	76.060	76.800	75.000	76.000	75.933	11,257,806
2026-04-21	75.000	79.040	75.000	76.520	76.452	13,949,343
2026-04-20	71.930	76.370	71.000	75.070	75.003	15,718,043

← NewerPage 2 of 5 · 241 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.