Shanghai Fudan Microelectronics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	40.020	41.120	39.080	39.260	38.907	1,858,502
2022-01-26	40.310	41.500	39.100	40.710	40.343	1,785,299
2022-01-25	40.920	41.540	39.800	40.920	40.552	1,805,121
2022-01-24	40.500	41.280	40.210	40.950	40.581	1,235,610
2022-01-21	40.900	41.580	39.900	40.410	40.046	3,588,468
2022-01-20	42.850	43.350	40.970	41.160	40.789	2,837,742
2022-01-19	44.490	45.000	42.500	42.990	42.603	2,405,337
2022-01-18	45.480	45.930	44.200	44.490	44.089	1,926,726
2022-01-17	44.700	45.480	44.020	45.430	45.021	1,657,848
2022-01-14	43.750	45.180	43.620	44.350	43.951	1,442,862
2022-01-13	43.880	44.660	43.700	44.140	43.743	1,348,648
2022-01-12	43.190	44.730	43.000	44.390	43.990	2,487,262
2022-01-11	43.440	44.300	42.690	42.840	42.454	2,067,795
2022-01-10	43.670	44.380	42.600	43.610	43.217	2,357,301
2022-01-07	44.990	45.450	43.000	43.600	43.207	2,512,148
2022-01-06	45.190	45.950	44.010	44.990	44.585	2,500,257
2022-01-05	48.650	48.750	45.250	45.440	45.031	3,773,409
2022-01-04	50.300	50.530	48.330	48.460	48.024	2,450,313
2021-12-31	51.400	51.400	49.200	50.340	49.887	2,213,808
2021-12-30	50.100	52.290	49.680	51.000	50.541	3,445,676
2021-12-29	50.900	51.290	49.620	50.100	49.649	1,893,924
2021-12-28	52.470	52.470	50.890	51.150	50.689	2,211,916
2021-12-27	49.370	52.380	49.370	52.190	51.720	2,781,237
2021-12-24	52.430	53.100	49.800	50.160	49.708	2,711,494
2021-12-23	52.900	53.350	52.280	53.020	52.543	1,780,415
2021-12-22	50.430	53.310	50.200	53.070	52.592	3,888,446
2021-12-21	47.700	50.970	47.700	50.420	49.966	2,449,580
2021-12-20	48.670	49.060	47.740	47.820	47.389	2,096,676
2021-12-17	52.080	52.500	49.100	49.110	48.668	3,598,797
2021-12-16	52.390	53.460	51.880	52.770	52.295	3,013,948
2021-12-15	51.050	53.620	50.870	52.300	51.829	2,994,761
2021-12-14	49.520	51.490	49.520	51.260	50.798	1,981,798
2021-12-13	49.410	50.680	49.410	50.270	49.817	1,634,663
2021-12-10	49.790	50.980	49.300	49.800	49.352	1,842,112
2021-12-09	49.000	49.820	48.420	49.640	49.193	2,360,294
2021-12-08	48.030	49.780	48.000	49.100	48.658	2,737,202
2021-12-07	51.010	51.010	47.430	48.030	47.598	4,288,632
2021-12-06	51.710	52.000	49.660	50.090	49.639	3,749,511
2021-12-03	52.100	53.780	51.700	52.140	51.671	3,630,404
2021-12-02	52.530	53.400	50.810	51.930	51.462	3,329,777
2021-12-01	54.510	55.860	52.550	53.200	52.721	3,706,864
2021-11-30	52.910	56.000	52.900	54.540	54.049	4,802,018
2021-11-29	50.930	52.950	50.680	52.570	52.097	3,084,943
2021-11-26	54.100	54.660	51.630	51.810	51.343	4,514,717
2021-11-25	54.500	55.380	52.800	54.400	53.910	3,677,812
2021-11-24	54.290	57.880	53.570	53.970	53.484	6,893,655
2021-11-23	52.890	54.970	52.160	54.400	53.910	6,431,359
2021-11-22	49.380	53.530	49.380	52.900	52.424	6,678,442
2021-11-19	49.900	50.980	49.420	49.510	49.064	3,334,696
2021-11-18	52.080	52.880	49.790	50.060	49.609	4,442,052
2021-11-17	50.300	54.130	50.230	52.750	52.275	5,658,782
2021-11-16	51.000	51.140	48.410	51.000	50.541	4,966,613
2021-11-15	49.990	51.790	49.110	51.010	50.551	5,277,966
2021-11-12	49.890	51.450	49.500	50.270	49.817	5,579,388
2021-11-11	47.910	52.520	47.500	50.190	49.738	8,724,592
2021-11-10	48.920	48.970	47.200	48.050	47.617	4,215,568
2021-11-09	45.310	48.810	44.800	48.160	47.726	8,877,553
2021-11-08	45.630	45.630	42.510	45.220	44.813	6,604,800
2021-11-05	46.490	48.340	45.540	46.050	45.635	4,612,274
2021-11-04	46.890	47.480	45.410	45.960	45.546	5,339,599

← NewerPage 20 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.