Shanghai Fudan Microelectronics Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 46.890 | 47.480 | 45.410 | 45.960 | 45.546 | 5,339,599 |
| 2021-11-03 | 48.230 | 49.400 | 46.400 | 46.670 | 46.250 | 4,401,390 |
| 2021-11-02 | 48.300 | 49.000 | 46.660 | 48.140 | 47.707 | 6,055,298 |
| 2021-11-01 | 45.960 | 48.300 | 45.830 | 47.820 | 47.389 | 5,683,829 |
| 2021-10-29 | 45.270 | 48.560 | 45.200 | 46.450 | 46.032 | 7,226,210 |
| 2021-10-28 | 48.930 | 48.930 | 44.760 | 45.330 | 44.922 | 9,178,545 |
| 2021-10-27 | 50.800 | 50.950 | 47.500 | 48.600 | 48.162 | 9,660,243 |
| 2021-10-26 | 47.500 | 51.630 | 46.010 | 50.780 | 50.323 | 16,816,523 |
| 2021-10-25 | 42.500 | 43.600 | 41.810 | 43.600 | 43.207 | 3,476,978 |
| 2021-10-22 | 43.410 | 44.260 | 42.410 | 42.710 | 42.325 | 4,033,037 |
| 2021-10-21 | 44.880 | 44.880 | 43.030 | 43.410 | 43.019 | 4,407,634 |
| 2021-10-20 | 43.160 | 44.560 | 42.840 | 44.240 | 43.842 | 5,620,920 |
| 2021-10-19 | 42.700 | 44.990 | 42.490 | 42.900 | 42.514 | 7,533,287 |
| 2021-10-18 | 41.250 | 43.180 | 40.320 | 43.070 | 42.682 | 7,290,323 |
| 2021-10-15 | 38.710 | 42.200 | 38.090 | 41.690 | 41.315 | 8,296,252 |
| 2021-10-14 | 38.580 | 39.150 | 38.020 | 38.170 | 37.826 | 1,732,527 |
← NewerPage 21 of 21 · 1,216 trading days
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.